Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 26.50 26.53 25.79 25.84 1,040,200 -0.25(-0.96%)
Nov 29, 2002 26.40 26.53 26.01 26.09 557,700 -0.54(-2.03%)
Nov 27, 2002 26.00 26.75 25.84 26.63 982,400 +0.91(+3.54%)
Nov 26, 2002 25.80 26.25 25.60 25.72 1,208,900 -0.38(-1.46%)
Nov 25, 2002 26.12 26.35 25.92 26.10 1,339,500 -0.01(-0.04%)
Nov 22, 2002 25.89 26.31 25.65 26.11 1,080,900 +0.23(+0.89%)
Nov 21, 2002 25.75 26.29 25.60 25.88 1,788,800 +0.13(+0.50%)
Nov 20, 2002 24.55 25.75 24.52 25.75 1,453,200 +1.20(+4.89%)
Nov 19, 2002 24.54 24.78 24.38 24.55 899,800 -0.02(-0.08%)
Nov 18, 2002 25.50 25.50 24.56 24.57 822,300 -0.57(-2.27%)
Nov 15, 2002 24.90 25.14 24.61 25.14 1,030,700 +0.19(+0.76%)
Nov 14, 2002 24.69 24.95 24.57 24.95 872,200 +0.84(+3.48%)
Nov 13, 2002 23.77 24.40 23.53 24.11 1,301,000 +0.15(+0.63%)
Nov 12, 2002 23.75 24.30 23.57 23.96 1,146,100 +0.61(+2.61%)
Nov 11, 2002 23.55 23.79 23.26 23.35 749,000 -0.38(-1.60%)
Nov 08, 2002 24.15 24.33 23.55 23.73 1,574,900 -0.27(-1.12%)
Nov 07, 2002 24.82 24.82 23.92 24.00 1,769,600 -0.81(-3.26%)
Nov 06, 2002 25.30 25.30 24.40 24.81 1,706,100 -0.23(-0.92%)
Nov 05, 2002 25.00 25.19 24.79 25.04 909,400 +0.06(+0.24%)
Nov 04, 2002 25.55 25.59 24.93 24.98 911,500 -0.22(-0.87%)
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.