Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 86.30 86.59 86.30 86.52 99,300 +0.62(+0.72%)
Mar 28, 2003 86.03 86.05 85.85 85.90 144,700 +0.14(+0.16%)
Mar 27, 2003 85.79 85.88 85.57 85.76 45,800 +0.16(+0.19%)
Mar 26, 2003 85.40 85.60 85.34 85.60 75,400 +0.20(+0.23%)
Mar 25, 2003 85.50 85.65 85.11 85.40 107,500 +0.01(+0.01%)
Mar 24, 2003 85.25 85.48 85.18 85.39 45,800 +0.82(+0.97%)
Mar 21, 2003 85.13 85.13 84.53 84.57 148,800 -0.78(-0.91%)
Mar 20, 2003 85.60 85.70 85.04 85.35 170,600 +0.06(+0.07%)
Mar 19, 2003 85.65 85.70 85.27 85.29 152,800 -0.41(-0.48%)
Mar 18, 2003 86.25 86.35 85.70 85.70 203,900 -0.47(-0.55%)
Mar 17, 2003 87.10 87.10 86.11 86.17 98,700 -0.68(-0.78%)
Mar 14, 2003 86.75 86.93 86.66 86.85 50,800 +0.29(+0.34%)
Mar 13, 2003 86.94 87.08 86.55 86.56 326,900 -0.98(-1.12%)
Mar 12, 2003 87.67 87.69 87.50 87.54 51,600 -0.20(-0.23%)
Mar 11, 2003 87.78 87.86 87.59 87.74 61,200 -0.02(-0.02%)
Mar 10, 2003 87.66 87.82 87.66 87.76 58,500 +0.29(+0.33%)
Mar 07, 2003 87.72 87.72 87.22 87.47 79,800 +0.29(+0.33%)
Mar 06, 2003 87.37 87.39 87.07 87.18 83,600 -0.18(-0.21%)
Mar 05, 2003 87.38 87.44 87.12 87.36 50,500 +0.16(+0.18%)
Mar 04, 2003 87.02 87.24 86.97 87.20 41,100 +0.17(+0.20%)
Mar 03, 2003 86.81 87.08 86.78 87.03 24,800 -0.06(-0.07%)
Feb 28, 2003 86.75 87.15 86.61 87.09 80,700 +0.29(+0.33%)
Feb 27, 2003 86.70 86.83 86.52 86.80 209,300 +0.08(+0.09%)
Feb 26, 2003 86.51 86.78 86.45 86.72 52,900 +0.26(+0.30%)
Feb 25, 2003 86.56 86.76 86.45 86.46 72,800 +0.12(+0.14%)
Feb 24, 2003 86.29 86.37 86.14 86.34 47,000 +0.34(+0.40%)
Feb 21, 2003 86.27 86.29 85.97 86.00 21,500 -0.32(-0.37%)
Feb 20, 2003 86.02 86.35 85.97 86.32 59,400 +0.30(+0.35%)
Feb 19, 2003 85.80 86.06 85.80 86.02 34,600 +0.32(+0.37%)
Feb 18, 2003 85.52 85.70 85.37 85.70 62,600 +0.00(+0.00%)
Feb 14, 2003 85.81 85.90 85.50 85.70 51,300 -0.30(-0.35%)
Feb 13, 2003 85.80 86.26 85.74 86.00 107,100 +0.31(+0.36%)
Feb 12, 2003 85.46 85.69 85.38 85.69 50,300 +0.37(+0.43%)
Feb 11, 2003 85.16 85.35 85.02 85.32 272,100 +0.08(+0.09%)
Feb 10, 2003 85.40 85.48 85.12 85.24 29,100 -0.16(-0.19%)
Feb 07, 2003 85.09 85.49 85.02 85.40 44,200 +0.04(+0.05%)
Feb 06, 2003 85.28 85.43 85.25 85.36 92,500 +0.33(+0.39%)
Feb 05, 2003 85.26 85.41 84.80 85.03 138,100 -0.33(-0.39%)
Feb 04, 2003 85.39 85.42 85.22 85.36 88,700 +0.28(+0.33%)
Feb 03, 2003 85.25 85.30 84.86 85.08 57,400 -0.41(-0.48%)
Jan 31, 2003 85.62 85.62 85.25 85.49 44,000 +0.04(+0.05%)
Jan 30, 2003 85.00 85.51 84.94 85.45 31,700 +0.33(+0.39%)
Jan 29, 2003 85.53 85.53 85.00 85.12 83,200 -0.37(-0.43%)
Jan 28, 2003 85.44 85.50 85.12 85.49 1,596,500 +0.01(+0.01%)
Jan 27, 2003 85.63 85.69 85.40 85.48 413,800 -0.26(-0.30%)
Jan 24, 2003 85.80 86.03 85.69 85.74 209,400 +0.17(+0.20%)
Jan 23, 2003 85.43 85.71 85.43 85.57 78,300 -0.18(-0.21%)
Jan 22, 2003 85.55 85.75 85.45 85.75 120,500 +0.35(+0.41%)
Jan 21, 2003 84.93 85.40 84.93 85.40 82,600 +0.29(+0.34%)
Jan 17, 2003 85.15 85.22 85.06 85.11 60,100 +0.35(+0.41%)
Jan 16, 2003 84.66 84.80 84.32 84.76 205,700 -0.03(-0.04%)
Jan 15, 2003 84.76 85.04 84.72 84.79 239,000 +0.19(+0.22%)
Jan 14, 2003 84.60 84.69 84.54 84.60 204,500 +0.20(+0.24%)
Jan 13, 2003 84.20 84.46 84.14 84.40 219,700 +0.15(+0.18%)
Jan 10, 2003 84.56 84.61 84.02 84.25 235,800 +0.09(+0.11%)
Jan 09, 2003 84.58 84.62 84.06 84.16 98,000 -1.03(-1.21%)
Jan 08, 2003 85.17 85.30 85.12 85.19 162,600 +0.20(+0.24%)
Jan 07, 2003 84.72 85.04 84.68 84.99 101,700 +0.27(+0.32%)
Jan 06, 2003 84.80 84.80 84.51 84.72 214,500 -0.21(-0.25%)
Jan 03, 2003 84.70 84.93 84.60 84.93 518,400 +0.14(+0.17%)
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.