Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 34.25 34.80 34.21 34.65 768,719 +0.60(+1.75%)
Feb 27, 2003 34.10 34.52 33.90 34.05 2,580,740 -0.16(-0.48%)
Feb 26, 2003 34.94 34.94 33.99 34.22 1,215,415 -0.72(-2.07%)
Feb 25, 2003 34.73 35.02 34.59 34.94 1,918,856 -0.55(-1.56%)
Feb 24, 2003 35.47 35.79 35.44 35.49 718,432 -0.26(-0.74%)
Feb 21, 2003 34.94 35.76 34.78 35.76 1,081,634 +1.30(+3.78%)
Feb 20, 2003 34.88 34.98 34.31 34.45 709,324 -0.16(-0.47%)
Feb 19, 2003 35.32 35.40 34.55 34.62 578,389 -0.51(-1.44%)
Feb 18, 2003 35.04 35.60 35.01 35.12 655,622 +0.66(+1.93%)
Feb 14, 2003 33.76 34.64 33.63 34.46 875,933 +0.84(+2.51%)
Feb 13, 2003 33.19 33.77 33.05 33.62 1,433,829 +0.68(+2.06%)
Feb 12, 2003 33.61 33.72 32.94 32.94 532,088 -1.03(-3.03%)
Feb 11, 2003 34.05 34.31 33.85 33.96 633,040 -0.14(-0.40%)
Feb 10, 2003 34.23 34.31 33.66 34.10 824,319 +0.37(+1.11%)
Feb 07, 2003 34.32 34.32 33.56 33.73 1,257,921 -0.73(-2.11%)
Feb 06, 2003 34.99 35.17 34.37 34.45 937,416 -1.03(-2.90%)
Feb 05, 2003 35.71 35.90 35.36 35.48 876,123 -0.53(-1.46%)
Feb 04, 2003 35.83 36.05 35.70 36.01 824,698 +0.00(+0.00%)
Feb 03, 2003 35.79 36.09 35.62 36.01 844,813 +0.22(+0.62%)
Jan 31, 2003 34.71 35.97 34.71 35.79 1,653,571 +1.07(+3.10%)
Jan 30, 2003 35.18 35.28 34.62 34.71 905,156 -0.79(-2.21%)
Jan 29, 2003 34.58 35.62 34.35 35.50 2,757,218 +1.07(+3.11%)
Jan 28, 2003 33.83 34.48 33.71 34.43 1,275,758 +1.11(+3.34%)
Jan 27, 2003 33.46 33.78 32.88 33.32 1,245,397 -0.75(-2.20%)
Jan 24, 2003 34.39 34.45 33.89 34.06 1,670,080 -0.51(-1.46%)
Jan 23, 2003 34.20 34.82 34.10 34.57 1,580,893 -0.08(-0.24%)
Jan 22, 2003 35.24 35.24 34.44 34.65 1,253,936 -0.58(-1.65%)
Jan 21, 2003 35.77 35.77 35.23 35.23 1,307,259 -1.31(-3.58%)
Jan 17, 2003 36.58 36.77 36.34 36.54 532,657 -0.24(-0.66%)
Jan 16, 2003 36.60 36.83 36.49 36.78 953,735 +0.19(+0.53%)
Jan 15, 2003 36.60 36.65 36.41 36.59 497,931 -0.01(-0.03%)
Jan 14, 2003 36.42 36.60 36.25 36.60 730,956 -0.07(-0.19%)
Jan 13, 2003 36.92 36.92 36.36 36.67 888,837 -0.60(-1.61%)
Jan 10, 2003 36.94 37.39 36.94 37.27 519,563 -0.31(-0.81%)
Jan 09, 2003 36.64 37.57 36.55 37.57 770,047 +0.97(+2.65%)
Jan 08, 2003 36.63 36.79 36.37 36.60 975,747 -1.00(-2.65%)
Jan 07, 2003 38.15 38.21 37.55 37.60 1,467,606 -1.87(-4.74%)
Jan 06, 2003 38.43 39.58 38.43 39.47 1,742,948 +1.39(+3.64%)
Jan 03, 2003 38.01 38.25 37.89 38.08 758,851 -0.35(-0.90%)
Jan 02, 2003 37.74 38.44 37.66 38.43 1,856,046 +0.75(+2.00%)
Dec 31, 2002 37.68 37.90 37.32 37.68 1,151,845 +0.62(+1.68%)
Dec 30, 2002 37.05 37.48 36.87 37.06 1,251,279 +1.05(+2.93%)
Dec 27, 2002 36.65 36.93 35.98 36.00 970,054 -0.72(-1.97%)
Dec 26, 2002 36.59 36.87 36.59 36.73 404,189 +0.14(+0.37%)
Dec 24, 2002 37.02 37.05 36.57 36.59 264,146 -0.12(-0.32%)
Dec 23, 2002 36.88 36.92 36.60 36.70 856,578 +0.56(+1.56%)
Dec 20, 2002 36.08 36.31 36.01 36.14 955,063 +0.61(+1.72%)
Dec 19, 2002 35.42 35.70 35.11 35.53 751,451 +0.00(+0.00%)
Dec 18, 2002 35.61 35.67 35.26 35.53 2,021,327 -0.39(-1.09%)
Dec 17, 2002 36.46 36.55 35.80 35.92 2,027,968 -0.02(-0.06%)
Dec 16, 2002 35.33 35.94 35.18 35.94 735,890 +1.03(+2.94%)
Dec 13, 2002 35.09 35.21 34.78 34.91 891,304 -0.18(-0.51%)
Dec 12, 2002 34.79 35.17 34.73 35.09 1,238,945 +0.33(+0.94%)
Dec 11, 2002 35.05 35.05 34.54 34.76 588,257 -0.28(-0.80%)
Dec 10, 2002 34.64 35.08 34.57 35.04 586,739 +0.41(+1.17%)
Dec 09, 2002 35.12 35.22 34.60 34.64 1,117,309 -0.93(-2.61%)
Dec 06, 2002 34.74 35.69 34.61 35.57 1,012,940 +0.86(+2.49%)
Dec 05, 2002 34.89 34.93 34.35 34.70 1,045,389 -0.02(-0.05%)
Dec 04, 2002 34.90 34.90 34.46 34.72 872,707 -0.18(-0.51%)
Dec 03, 2002 35.12 35.21 34.65 34.90 1,228,698 -0.12(-0.35%)
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.