Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 55.70 56.45 55.29 55.98 5,225,200 +0.21(+0.38%)
Jan 30, 2003 57.53 57.53 55.64 55.77 3,249,900 -1.70(-2.96%)
Jan 29, 2003 56.05 57.58 56.05 57.47 4,015,200 +0.79(+1.39%)
Jan 28, 2003 56.35 56.95 55.90 56.68 8,056,500 +0.08(+0.14%)
Jan 27, 2003 57.25 58.72 56.30 56.60 5,927,900 -2.51(-4.25%)
Jan 24, 2003 60.89 60.90 58.50 59.11 4,391,100 -1.77(-2.91%)
Jan 23, 2003 61.80 62.12 60.85 60.88 5,421,300 -0.78(-1.26%)
Jan 22, 2003 63.10 64.00 61.20 61.66 7,992,900 -2.24(-3.51%)
Jan 21, 2003 64.72 64.78 63.87 63.90 2,549,400 -0.82(-1.27%)
Jan 17, 2003 63.82 64.75 63.75 64.72 2,100,200 +0.90(+1.41%)
Jan 16, 2003 63.75 64.48 63.63 63.82 3,084,300 -0.11(-0.17%)
Jan 15, 2003 64.48 64.62 63.63 63.93 3,195,300 -0.80(-1.24%)
Jan 14, 2003 63.52 64.75 63.06 64.73 4,602,600 +1.21(+1.90%)
Jan 13, 2003 63.45 64.12 63.27 63.52 2,963,600 +0.32(+0.51%)
Jan 10, 2003 63.10 63.70 62.50 63.20 3,595,500 +0.10(+0.16%)
Jan 09, 2003 63.50 63.75 62.92 63.10 4,099,000 +0.20(+0.32%)
Jan 08, 2003 61.91 63.50 61.75 62.90 3,445,900 +1.00(+1.62%)
Jan 07, 2003 62.70 62.75 61.90 61.90 2,393,600 -0.80(-1.28%)
Jan 06, 2003 61.48 63.11 61.41 62.70 2,407,200 +1.22(+1.98%)
Jan 03, 2003 61.19 61.85 61.17 61.48 2,095,100 +0.33(+0.54%)
Jan 02, 2003 59.80 61.24 59.39 61.15 2,850,600 +2.10(+3.56%)
Dec 31, 2002 59.10 59.38 58.23 59.05 2,164,000 +0.04(+0.07%)
Dec 30, 2002 59.07 59.25 58.47 59.01 2,338,300 +0.19(+0.32%)
Dec 27, 2002 59.75 59.98 58.52 58.82 1,353,000 -1.03(-1.72%)
Dec 26, 2002 60.06 60.70 59.58 59.85 1,143,700 -0.18(-0.30%)
Dec 24, 2002 59.85 60.18 59.69 60.03 918,200 +0.18(+0.30%)
Dec 23, 2002 60.15 60.45 59.38 59.85 2,208,800 +0.00(+0.00%)
Dec 20, 2002 60.45 60.70 59.42 59.85 3,283,900 +0.10(+0.17%)
Dec 19, 2002 60.50 60.85 59.44 59.75 3,653,600 -0.50(-0.83%)
Dec 18, 2002 60.85 61.15 60.09 60.25 2,787,500 -0.50(-0.82%)
Dec 17, 2002 60.20 61.22 60.15 60.75 2,474,300 +0.38(+0.63%)
Dec 16, 2002 59.48 60.55 59.48 60.37 3,073,500 +0.90(+1.51%)
Dec 13, 2002 58.80 59.82 58.80 59.47 2,323,600 +0.72(+1.23%)
Dec 12, 2002 59.20 59.40 58.50 58.75 1,591,100 -0.35(-0.59%)
Dec 11, 2002 58.75 59.34 58.50 59.10 2,199,500 +0.18(+0.31%)
Dec 10, 2002 58.40 58.95 57.64 58.92 2,120,100 +0.77(+1.32%)
Dec 09, 2002 58.39 58.82 58.12 58.15 2,219,900 -0.24(-0.41%)
Dec 06, 2002 57.60 58.98 57.37 58.39 3,187,800 +0.39(+0.67%)
Dec 05, 2002 57.90 58.27 57.70 58.00 2,348,800 +0.05(+0.09%)
Dec 04, 2002 58.95 59.27 57.92 57.95 4,086,800 -1.40(-2.36%)
Dec 03, 2002 58.33 59.50 58.25 59.35 2,691,800 +1.03(+1.77%)
Dec 02, 2002 58.55 59.06 58.29 58.32 2,612,500 +0.68(+1.18%)
Nov 29, 2002 59.10 59.10 57.55 57.64 1,472,100 -0.86(-1.47%)
Nov 27, 2002 57.25 58.81 57.05 58.50 2,900,400 +1.50(+2.63%)
Nov 26, 2002 58.27 58.50 56.64 57.00 3,988,100 -1.27(-2.18%)
Nov 25, 2002 59.30 59.62 58.20 58.27 2,963,100 -1.21(-2.03%)
Nov 22, 2002 59.00 60.00 58.44 59.48 3,738,700 -0.21(-0.35%)
Nov 21, 2002 58.45 59.88 58.38 59.69 3,466,600 +1.51(+2.60%)
Nov 20, 2002 57.18 58.70 57.00 58.18 4,247,100 +1.00(+1.75%)
Nov 19, 2002 56.65 57.76 56.52 57.18 3,193,500 +0.48(+0.85%)
Nov 18, 2002 58.15 58.41 56.69 56.70 3,821,400 -1.49(-2.56%)
Nov 15, 2002 58.25 58.80 57.25 58.19 4,418,300 -0.86(-1.46%)
Nov 14, 2002 58.90 59.18 58.11 59.05 3,073,200 +1.10(+1.90%)
Nov 13, 2002 58.60 59.24 57.60 57.95 3,873,900 -0.40(-0.69%)
Nov 12, 2002 58.64 58.90 58.00 58.35 4,570,900 -0.15(-0.26%)
Nov 11, 2002 58.75 58.75 57.67 58.50 2,433,000 -0.11(-0.19%)
Nov 08, 2002 60.40 60.86 58.40 58.61 4,367,800 -1.49(-2.48%)
Nov 07, 2002 62.30 62.65 59.74 60.10 4,701,300 -2.90(-4.60%)
Nov 06, 2002 63.41 63.41 61.00 63.00 4,829,200 -0.40(-0.63%)
Nov 05, 2002 63.55 63.70 62.66 63.40 2,659,000 +0.43(+0.68%)
Nov 04, 2002 62.65 63.97 62.03 62.97 2,960,500 +0.95(+1.53%)
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.