Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.27 32.16 31.27 31.79 3,055,500 +0.24(+0.76%)
Jan 30, 2003 31.89 32.44 31.45 31.55 2,252,600 -0.43(-1.33%)
Jan 29, 2003 31.93 32.30 31.20 31.98 2,148,600 +0.05(+0.16%)
Jan 28, 2003 31.45 32.01 31.20 31.93 2,525,600 +0.50(+1.59%)
Jan 27, 2003 31.52 31.86 31.30 31.43 2,044,700 -0.52(-1.64%)
Jan 24, 2003 32.33 32.53 31.86 31.95 2,318,500 -0.75(-2.29%)
Jan 23, 2003 32.25 32.70 32.02 32.70 2,088,200 +0.80(+2.51%)
Jan 22, 2003 32.49 32.49 31.63 31.90 2,553,500 -0.59(-1.83%)
Jan 21, 2003 33.35 33.35 32.49 32.49 2,454,200 -0.36(-1.08%)
Jan 17, 2003 33.00 33.13 32.76 32.85 3,012,300 -0.25(-0.77%)
Jan 16, 2003 32.65 33.45 32.62 33.10 3,710,400 +0.90(+2.81%)
Jan 15, 2003 31.95 32.20 31.77 32.20 1,626,300 +0.05(+0.14%)
Jan 14, 2003 32.08 32.16 31.64 32.16 1,782,600 +0.09(+0.27%)
Jan 13, 2003 32.24 32.42 31.84 32.07 1,314,500 -0.09(-0.28%)
Jan 10, 2003 32.08 32.33 31.73 32.16 2,085,600 -0.31(-0.95%)
Jan 09, 2003 31.75 32.53 31.65 32.47 2,166,300 +0.84(+2.67%)
Jan 08, 2003 31.82 31.98 31.35 31.62 2,461,800 -0.19(-0.60%)
Jan 07, 2003 32.12 32.44 31.75 31.82 2,429,600 -0.68(-2.11%)
Jan 06, 2003 32.48 32.92 32.38 32.50 2,608,800 +0.30(+0.92%)
Jan 03, 2003 31.83 32.32 31.50 32.20 2,102,600 +0.50(+1.58%)
Jan 02, 2003 31.15 31.86 31.00 31.70 2,080,800 +0.73(+2.37%)
Dec 31, 2002 30.86 31.03 30.42 30.97 1,506,600 +0.25(+0.81%)
Dec 30, 2002 30.57 30.79 30.25 30.72 1,714,300 +0.23(+0.75%)
Dec 27, 2002 31.09 31.19 30.38 30.49 1,275,400 -0.27(-0.86%)
Dec 26, 2002 30.64 31.27 30.60 30.75 1,013,000 +0.00(+0.02%)
Dec 24, 2002 30.60 30.93 30.59 30.75 647,700 -0.05(-0.16%)
Dec 23, 2002 30.62 31.00 30.52 30.80 1,496,500 -0.25(-0.82%)
Dec 20, 2002 31.04 31.18 30.57 31.05 2,835,600 +0.38(+1.24%)
Dec 19, 2002 30.60 31.07 30.38 30.68 2,106,100 -0.16(-0.54%)
Dec 18, 2002 30.60 31.25 30.11 30.84 2,380,100 -0.04(-0.11%)
Dec 17, 2002 30.82 31.18 30.70 30.88 2,240,900 -0.29(-0.93%)
Dec 16, 2002 30.05 31.18 29.97 31.16 2,320,200 +1.11(+3.71%)
Dec 13, 2002 30.95 30.95 30.05 30.05 2,049,800 -1.03(-3.31%)
Dec 12, 2002 30.70 31.12 30.35 31.08 1,982,200 +0.43(+1.42%)
Dec 11, 2002 30.04 30.85 29.82 30.64 1,949,900 +0.20(+0.64%)
Dec 10, 2002 30.38 30.55 29.61 30.45 1,838,100 +0.15(+0.50%)
Dec 09, 2002 30.61 30.91 30.12 30.30 1,985,100 -0.70(-2.27%)
Dec 06, 2002 30.12 31.34 30.00 31.00 2,081,200 +0.43(+1.39%)
Dec 05, 2002 31.11 31.12 30.41 30.58 2,541,500 -0.80(-2.53%)
Dec 04, 2002 30.90 31.70 30.86 31.38 2,476,700 +0.60(+1.95%)
Dec 03, 2002 31.15 31.62 30.55 30.77 2,928,500 -0.82(-2.60%)
Dec 02, 2002 31.90 32.33 31.25 31.59 3,057,500 +0.36(+1.15%)
Nov 29, 2002 31.85 31.85 31.15 31.23 1,380,600 -0.68(-2.13%)
Nov 27, 2002 31.55 32.07 31.45 31.91 3,039,400 +0.40(+1.27%)
Nov 26, 2002 32.00 32.35 31.32 31.52 2,450,500 -0.89(-2.75%)
Nov 25, 2002 31.81 32.49 31.66 32.41 1,643,300 +0.60(+1.87%)
Nov 22, 2002 32.60 32.60 31.81 31.81 2,483,400 -0.79(-2.41%)
Nov 21, 2002 32.12 32.88 31.90 32.59 2,357,400 +0.87(+2.74%)
Nov 20, 2002 31.05 31.95 31.05 31.73 1,589,400 +0.68(+2.17%)
Nov 19, 2002 30.88 31.23 30.45 31.05 2,366,100 +0.26(+0.84%)
Nov 18, 2002 31.70 31.77 30.79 30.79 1,578,100 -0.72(-2.28%)
Nov 15, 2002 31.33 31.75 30.88 31.51 1,846,000 +0.19(+0.59%)
Nov 14, 2002 31.50 31.80 30.59 31.32 2,266,400 +0.30(+0.97%)
Nov 13, 2002 31.11 31.43 30.52 31.02 1,975,400 -0.09(-0.27%)
Nov 12, 2002 30.75 31.44 30.75 31.11 2,074,400 +0.66(+2.15%)
Nov 11, 2002 31.00 31.13 30.34 30.45 2,321,300 -1.05(-3.33%)
Nov 08, 2002 32.23 32.49 31.39 31.50 5,025,900 -0.44(-1.38%)
Nov 07, 2002 32.75 32.75 31.86 31.95 2,647,800 -0.97(-2.95%)
Nov 06, 2002 32.35 33.10 32.15 32.91 2,884,200 +1.05(+3.30%)
Nov 05, 2002 31.52 31.97 31.48 31.86 2,017,500 +0.51(+1.64%)
Nov 04, 2002 31.69 32.41 31.12 31.35 2,676,500 +0.18(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.