Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 54.65 55.37 54.45 54.65 2,679,800 +0.05(+0.09%)
Feb 27, 2003 54.30 55.33 54.28 54.60 2,362,700 +0.31(+0.57%)
Feb 26, 2003 54.35 54.60 54.17 54.29 2,618,000 -0.04(-0.07%)
Feb 25, 2003 53.70 54.52 53.43 54.33 2,865,900 +0.43(+0.80%)
Feb 24, 2003 54.65 54.65 53.60 53.90 2,691,700 -0.74(-1.35%)
Feb 21, 2003 54.75 55.25 54.01 54.64 3,800,700 -0.23(-0.42%)
Feb 20, 2003 55.70 55.81 54.63 54.87 2,096,500 -0.58(-1.05%)
Feb 19, 2003 55.42 55.55 55.08 55.45 1,753,000 +0.03(+0.05%)
Feb 18, 2003 55.15 55.70 55.15 55.42 2,438,200 +0.24(+0.43%)
Feb 14, 2003 54.05 55.18 53.90 55.18 3,523,000 +1.18(+2.19%)
Feb 13, 2003 54.40 54.52 53.40 54.00 3,582,700 -0.40(-0.74%)
Feb 12, 2003 54.48 54.87 54.25 54.40 2,220,100 -0.07(-0.13%)
Feb 11, 2003 55.50 55.55 54.15 54.47 2,663,200 -0.67(-1.22%)
Feb 10, 2003 54.95 55.15 54.59 55.14 4,362,000 +0.44(+0.80%)
Feb 07, 2003 55.25 55.45 54.56 54.70 2,430,900 +0.05(+0.09%)
Feb 06, 2003 55.96 56.25 54.65 54.65 2,417,700 -1.30(-2.32%)
Feb 05, 2003 56.00 56.88 55.59 55.95 3,792,800 -0.10(-0.18%)
Feb 04, 2003 56.20 56.20 54.93 56.05 3,351,900 -0.15(-0.27%)
Feb 03, 2003 55.88 56.38 55.81 56.20 3,681,200 +0.22(+0.39%)
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%)
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.