Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.75 24.18 23.69 23.73 1,508,600 -0.15(-0.63%)
Feb 27, 2003 23.90 24.26 23.70 23.88 1,172,400 +0.16(+0.67%)
Feb 26, 2003 23.88 24.12 23.59 23.72 1,124,900 -0.36(-1.50%)
Feb 25, 2003 23.88 24.12 23.45 24.08 1,174,500 +0.21(+0.88%)
Feb 24, 2003 24.37 24.37 23.76 23.87 875,700 -0.49(-2.01%)
Feb 21, 2003 24.15 24.68 23.96 24.36 1,157,700 +0.37(+1.54%)
Feb 20, 2003 24.36 24.36 23.97 23.99 777,300 -0.16(-0.66%)
Feb 19, 2003 24.20 24.25 23.94 24.15 983,400 -0.13(-0.54%)
Feb 18, 2003 24.02 24.42 23.92 24.28 1,069,500 +0.33(+1.38%)
Feb 14, 2003 23.74 24.00 23.52 23.95 1,086,000 +0.30(+1.27%)
Feb 13, 2003 23.46 23.80 23.33 23.65 1,022,900 +0.24(+1.03%)
Feb 12, 2003 23.70 23.97 23.37 23.41 776,300 -0.28(-1.18%)
Feb 11, 2003 24.27 24.27 23.55 23.69 1,127,600 -0.43(-1.78%)
Feb 10, 2003 23.69 24.17 23.42 24.12 1,688,900 +0.53(+2.25%)
Feb 07, 2003 24.08 24.12 23.52 23.59 1,408,500 -0.25(-1.05%)
Feb 06, 2003 23.85 24.12 23.61 23.84 1,007,100 +0.00(+0.00%)
Feb 05, 2003 24.17 24.49 23.82 23.84 1,227,800 -0.28(-1.16%)
Feb 04, 2003 24.17 24.17 23.62 24.12 1,705,900 -0.04(-0.17%)
Feb 03, 2003 24.05 24.38 23.98 24.16 1,171,000 +0.11(+0.46%)
Jan 31, 2003 23.51 24.14 23.50 24.05 1,791,000 +0.55(+2.34%)
Jan 30, 2003 24.14 24.15 23.50 23.50 1,301,800 -0.52(-2.16%)
Jan 29, 2003 23.75 24.18 23.43 24.02 1,613,200 +0.11(+0.46%)
Jan 28, 2003 24.07 24.07 23.79 23.91 1,297,700 +0.09(+0.38%)
Jan 27, 2003 23.85 24.19 23.68 23.82 1,331,900 -0.14(-0.58%)
Jan 24, 2003 24.30 24.37 23.87 23.96 1,137,700 -0.64(-2.60%)
Jan 23, 2003 24.60 24.68 24.27 24.60 1,467,800 +0.19(+0.78%)
Jan 22, 2003 24.71 24.85 24.35 24.41 1,271,200 -0.29(-1.17%)
Jan 21, 2003 25.03 25.16 24.70 24.70 1,500,700 -0.28(-1.12%)
Jan 17, 2003 25.00 25.30 24.70 24.98 2,502,500 -0.38(-1.50%)
Jan 16, 2003 25.75 25.78 25.30 25.36 2,679,900 -0.44(-1.71%)
Jan 15, 2003 26.75 26.75 25.79 25.80 2,014,000 -1.20(-4.44%)
Jan 14, 2003 26.61 27.00 26.54 27.00 728,400 +0.20(+0.75%)
Jan 13, 2003 27.00 27.11 26.63 26.80 676,800 +0.03(+0.11%)
Jan 10, 2003 26.50 27.00 26.50 26.77 895,000 -0.23(-0.85%)
Jan 09, 2003 26.74 27.00 26.59 27.00 1,053,500 +0.57(+2.16%)
Jan 08, 2003 26.43 26.76 26.31 26.43 823,400 -0.25(-0.94%)
Jan 07, 2003 26.77 26.89 26.66 26.68 1,125,900 -0.09(-0.34%)
Jan 06, 2003 25.70 26.81 25.70 26.77 1,362,000 +1.09(+4.24%)
Jan 03, 2003 25.92 25.99 25.64 25.68 642,100 -0.24(-0.93%)
Jan 02, 2003 25.47 25.92 25.10 25.92 987,100 +0.78(+3.10%)
Dec 31, 2002 25.10 25.18 24.79 25.14 628,300 -0.04(-0.16%)
Dec 30, 2002 25.10 25.26 24.83 25.18 845,900 +0.23(+0.92%)
Dec 27, 2002 25.23 25.37 24.82 24.95 684,100 -0.34(-1.34%)
Dec 26, 2002 25.21 25.68 25.13 25.29 563,700 +0.01(+0.04%)
Dec 24, 2002 25.36 25.36 25.19 25.28 241,400 -0.17(-0.67%)
Dec 23, 2002 25.45 25.65 25.12 25.45 809,000 +0.01(+0.04%)
Dec 20, 2002 25.38 25.55 25.25 25.44 1,500,700 +0.25(+0.99%)
Dec 19, 2002 25.15 25.70 25.02 25.19 1,028,100 -0.10(-0.40%)
Dec 18, 2002 25.40 25.65 25.20 25.29 1,235,300 -0.31(-1.21%)
Dec 17, 2002 25.80 25.99 25.62 25.60 759,900 -0.35(-1.35%)
Dec 16, 2002 25.44 25.98 25.30 25.95 1,037,900 +0.79(+3.14%)
Dec 13, 2002 25.07 25.37 24.86 25.16 1,027,900 +0.09(+0.36%)
Dec 12, 2002 25.23 25.45 25.07 25.07 769,700 -0.23(-0.91%)
Dec 11, 2002 25.15 25.44 25.00 25.30 792,100 -0.09(-0.35%)
Dec 10, 2002 25.04 25.42 25.00 25.39 940,600 +0.41(+1.64%)
Dec 09, 2002 25.20 25.47 24.85 24.98 830,200 -0.47(-1.85%)
Dec 06, 2002 25.13 25.64 24.84 25.45 885,100 +0.33(+1.31%)
Dec 05, 2002 25.62 25.62 25.12 25.12 1,012,200 -0.44(-1.72%)
Dec 04, 2002 25.30 25.85 25.20 25.56 842,700 +0.08(+0.31%)
Dec 03, 2002 25.85 25.96 25.36 25.48 1,332,700 -0.36(-1.39%)
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.