Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.11 23.43 22.63 22.89 2,805,600 -0.21(-0.91%)
Feb 27, 2003 23.18 23.40 22.77 23.10 1,954,500 +0.16(+0.70%)
Feb 26, 2003 22.89 23.26 22.82 22.94 2,224,400 -0.06(-0.26%)
Feb 25, 2003 23.00 23.21 22.74 23.00 3,159,700 -0.39(-1.67%)
Feb 24, 2003 24.18 24.18 23.23 23.39 3,221,400 -0.84(-3.47%)
Feb 21, 2003 24.00 24.25 23.30 24.23 3,634,400 +0.38(+1.59%)
Feb 20, 2003 23.75 23.90 23.62 23.85 3,806,800 +0.35(+1.49%)
Feb 19, 2003 24.05 24.05 23.35 23.50 2,194,700 -0.37(-1.55%)
Feb 18, 2003 24.00 24.00 23.52 23.87 3,256,800 +0.67(+2.89%)
Feb 14, 2003 22.78 23.28 22.29 23.20 3,953,400 +0.72(+3.20%)
Feb 13, 2003 22.83 22.95 21.90 22.48 3,483,100 -0.35(-1.53%)
Feb 12, 2003 23.26 23.44 22.65 22.83 2,779,100 -0.42(-1.81%)
Feb 11, 2003 23.75 23.80 22.99 23.25 3,049,100 -0.38(-1.61%)
Feb 10, 2003 23.74 23.79 23.27 23.63 3,580,200 -0.15(-0.63%)
Feb 07, 2003 24.25 24.30 23.55 23.78 2,724,300 -0.22(-0.92%)
Feb 06, 2003 23.90 24.30 23.75 24.00 2,236,400 -0.04(-0.17%)
Feb 05, 2003 24.43 24.82 23.90 24.04 3,773,500 -0.01(-0.04%)
Feb 04, 2003 24.00 24.31 23.65 24.05 2,861,700 -0.18(-0.74%)
Feb 03, 2003 24.48 24.65 24.09 24.23 3,350,200 -0.21(-0.86%)
Jan 31, 2003 24.35 24.52 23.68 24.44 6,476,200 +0.94(+4.00%)
Jan 30, 2003 23.53 23.73 23.18 23.50 3,725,200 +0.06(+0.26%)
Jan 29, 2003 23.47 23.47 23.06 23.44 3,197,200 -0.03(-0.13%)
Jan 28, 2003 23.05 23.57 23.00 23.47 3,077,300 +1.07(+4.78%)
Jan 27, 2003 23.25 23.35 22.40 22.40 4,757,300 -1.17(-4.96%)
Jan 24, 2003 24.50 24.50 23.39 23.57 2,778,600 -1.09(-4.42%)
Jan 23, 2003 24.28 24.66 23.91 24.66 2,748,900 +0.75(+3.14%)
Jan 22, 2003 24.05 24.53 23.81 23.91 2,691,900 -0.36(-1.48%)
Jan 21, 2003 25.24 25.24 24.17 24.27 2,700,200 -0.78(-3.11%)
Jan 17, 2003 24.95 26.00 24.75 25.05 3,432,100 -0.10(-0.40%)
Jan 16, 2003 25.48 25.92 24.91 25.15 3,145,700 -0.12(-0.47%)
Jan 15, 2003 25.72 25.72 25.27 25.27 2,290,700 -0.35(-1.37%)
Jan 14, 2003 25.75 25.99 25.35 25.62 2,465,400 +0.23(+0.91%)
Jan 13, 2003 25.90 25.95 25.39 25.39 2,742,000 -0.25(-0.98%)
Jan 10, 2003 25.44 25.86 25.24 25.64 3,246,800 -0.01(-0.04%)
Jan 09, 2003 25.05 25.77 24.85 25.65 3,551,500 +1.15(+4.69%)
Jan 08, 2003 25.16 25.16 24.50 24.50 3,509,700 -0.65(-2.58%)
Jan 07, 2003 25.59 25.77 25.05 25.15 3,554,500 -0.44(-1.72%)
Jan 06, 2003 24.95 25.74 24.89 25.59 3,143,500 +0.84(+3.39%)
Jan 03, 2003 25.00 25.25 24.50 24.75 2,622,000 -0.23(-0.92%)
Jan 02, 2003 25.15 25.15 24.06 24.98 5,900,300 +0.98(+4.08%)
Dec 31, 2002 22.45 24.30 22.27 24.00 6,632,800 +1.53(+6.81%)
Dec 30, 2002 22.44 22.61 22.00 22.47 3,427,000 +0.28(+1.26%)
Dec 27, 2002 22.85 22.86 22.12 22.19 2,452,500 -0.48(-2.12%)
Dec 26, 2002 22.93 23.34 22.46 22.67 2,211,700 +0.06(+0.27%)
Dec 24, 2002 22.70 22.84 22.30 22.61 1,646,200 -0.19(-0.83%)
Dec 23, 2002 23.03 23.30 22.71 22.80 4,785,900 -0.73(-3.10%)
Dec 20, 2002 24.00 24.00 22.95 23.53 6,883,400 -0.38(-1.59%)
Dec 19, 2002 23.11 24.25 23.10 23.91 5,714,100 +0.21(+0.89%)
Dec 18, 2002 24.00 24.95 23.31 23.70 4,992,200 -0.34(-1.41%)
Dec 17, 2002 24.41 24.50 23.90 24.04 2,767,000 -0.37(-1.52%)
Dec 16, 2002 23.95 24.62 23.77 24.41 3,171,900 +0.70(+2.95%)
Dec 13, 2002 24.00 24.05 23.60 23.71 3,428,700 -0.74(-3.03%)
Dec 12, 2002 25.15 25.25 24.20 24.45 5,076,100 -0.36(-1.45%)
Dec 11, 2002 24.22 26.59 23.82 24.81 5,270,100 +0.59(+2.44%)
Dec 10, 2002 23.95 24.35 23.45 24.22 4,962,700 +0.83(+3.55%)
Dec 09, 2002 24.20 24.20 23.37 23.39 4,092,200 -0.98(-4.02%)
Dec 06, 2002 23.75 24.73 23.70 24.37 3,390,400 +0.04(+0.16%)
Dec 05, 2002 25.40 25.45 24.21 24.33 3,099,900 -0.67(-2.68%)
Dec 04, 2002 25.05 25.24 24.66 25.00 3,499,600 -0.35(-1.38%)
Dec 03, 2002 25.60 25.69 24.99 25.35 3,392,200 -0.48(-1.86%)
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.