Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 44.65 45.61 44.45 45.26 1,277,889 +0.61(+1.37%)
Jan 30, 2003 45.09 45.33 44.64 44.65 1,384,922 -0.35(-0.78%)
Jan 29, 2003 44.92 45.56 44.23 45.00 1,927,293 -0.30(-0.66%)
Jan 28, 2003 44.66 45.57 44.44 45.30 2,805,871 +0.86(+1.94%)
Jan 27, 2003 44.19 45.17 44.10 44.44 2,820,979 +0.73(+1.67%)
Jan 24, 2003 44.83 45.20 43.59 43.71 1,934,382 -1.48(-3.27%)
Jan 23, 2003 45.43 45.59 44.31 45.19 2,680,476 -0.03(-0.06%)
Jan 22, 2003 46.51 47.01 45.22 45.22 2,263,035 -1.66(-3.54%)
Jan 21, 2003 48.01 48.39 46.77 46.88 1,464,761 -0.92(-1.93%)
Jan 17, 2003 47.84 48.05 47.46 47.80 1,302,294 -0.48(-1.00%)
Jan 16, 2003 48.56 48.86 47.98 48.28 2,083,020 -0.45(-0.92%)
Jan 15, 2003 49.61 49.61 48.58 48.73 1,635,828 -0.54(-1.10%)
Jan 14, 2003 49.09 49.56 48.92 49.27 1,329,488 -0.27(-0.54%)
Jan 13, 2003 49.56 49.78 49.13 49.54 1,716,713 +0.19(+0.38%)
Jan 10, 2003 49.62 49.62 48.91 49.35 2,156,467 -0.27(-0.54%)
Jan 09, 2003 49.70 49.99 49.37 49.62 1,643,963 +0.09(+0.19%)
Jan 08, 2003 49.86 49.90 49.39 49.52 1,767,266 -0.34(-0.69%)
Jan 07, 2003 49.91 50.17 49.77 49.86 3,025,283 -0.20(-0.40%)
Jan 06, 2003 48.62 50.42 48.49 50.06 3,481,191 +2.31(+4.83%)
Jan 03, 2003 47.58 47.86 47.35 47.76 1,020,126 -0.05(-0.11%)
Jan 02, 2003 46.78 47.81 46.66 47.81 1,224,663 +1.15(+2.47%)
Dec 31, 2002 46.51 46.90 45.90 46.66 1,089,157 +0.04(+0.09%)
Dec 30, 2002 46.47 46.78 45.95 46.61 1,302,991 +0.19(+0.41%)
Dec 27, 2002 46.72 46.73 46.29 46.42 839,646 -0.28(-0.61%)
Dec 26, 2002 46.68 47.07 46.47 46.71 758,528 +0.15(+0.33%)
Dec 24, 2002 46.85 47.02 46.43 46.55 529,122 -0.20(-0.42%)
Dec 23, 2002 46.77 47.28 46.62 46.75 1,610,726 -0.02(-0.04%)
Dec 20, 2002 45.86 46.98 45.86 46.77 3,013,197 +0.34(+0.74%)
Dec 19, 2002 45.53 46.98 45.47 46.42 2,294,065 +0.89(+1.97%)
Dec 18, 2002 45.48 45.99 45.17 45.53 2,269,892 -0.59(-1.29%)
Dec 17, 2002 45.91 46.38 45.72 46.12 1,386,200 +0.10(+0.22%)
Dec 16, 2002 45.18 46.04 44.96 46.02 1,518,917 +1.19(+2.65%)
Dec 13, 2002 44.62 45.43 44.44 44.83 1,481,845 +0.05(+0.12%)
Dec 12, 2002 44.66 44.87 44.14 44.78 1,087,298 +0.07(+0.15%)
Dec 11, 2002 45.22 45.30 44.52 44.71 1,404,562 -1.22(-2.66%)
Dec 10, 2002 45.65 45.95 45.09 45.93 622,558 +0.54(+1.19%)
Dec 09, 2002 45.94 45.95 45.23 45.39 923,901 -0.77(-1.66%)
Dec 06, 2002 44.57 46.16 44.54 46.16 917,858 +0.65(+1.42%)
Dec 05, 2002 46.05 46.05 45.20 45.51 1,038,604 -0.33(-0.71%)
Dec 04, 2002 45.00 46.34 44.77 45.84 1,261,968 +0.64(+1.41%)
Dec 03, 2002 45.53 45.56 44.83 45.20 1,139,478 -0.30(-0.66%)
Dec 02, 2002 45.95 46.90 45.09 45.50 2,177,037 +0.27(+0.59%)
Nov 29, 2002 45.43 45.69 45.09 45.24 517,617 -0.02(-0.04%)
Nov 27, 2002 43.78 45.78 43.71 45.25 1,576,559 +1.57(+3.58%)
Nov 26, 2002 44.53 44.71 43.54 43.69 1,519,382 -1.33(-2.94%)
Nov 25, 2002 45.61 45.61 44.53 45.01 1,148,891 -0.37(-0.82%)
Nov 22, 2002 45.64 46.21 45.06 45.38 1,194,215 -0.36(-0.79%)
Nov 21, 2002 45.61 46.02 45.42 45.74 1,481,612 +0.31(+0.68%)
Nov 20, 2002 44.85 45.60 44.40 45.43 1,373,185 +0.37(+0.82%)
Nov 19, 2002 45.09 45.39 44.74 45.06 1,541,927 -0.74(-1.62%)
Nov 18, 2002 46.10 46.47 45.67 45.80 1,225,360 -0.19(-0.41%)
Nov 15, 2002 47.11 47.62 45.39 45.99 4,893,075 -2.30(-4.76%)
Nov 14, 2002 47.33 48.40 47.33 48.29 2,936,379 +1.22(+2.60%)
Nov 13, 2002 46.08 47.21 45.52 47.07 2,962,876 +0.95(+2.05%)
Nov 12, 2002 45.95 46.90 45.92 46.12 1,969,595 -0.40(-0.87%)
Nov 11, 2002 46.85 47.25 46.16 46.53 1,817,819 -0.46(-0.97%)
Nov 08, 2002 46.44 47.11 46.35 46.98 1,294,972 +0.54(+1.17%)
Nov 07, 2002 46.99 47.13 46.25 46.44 2,292,438 -0.54(-1.15%)
Nov 06, 2002 46.60 47.28 46.36 46.98 1,539,138 +0.32(+0.68%)
Nov 05, 2002 45.95 46.79 45.69 46.66 1,677,549 +0.83(+1.82%)
Nov 04, 2002 46.42 46.68 45.77 45.83 1,705,789 -0.48(-1.04%)
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.