Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 30.50 31.14 30.40 30.93 1,425,200 +0.38(+1.24%)
Feb 27, 2003 29.65 31.08 29.50 30.55 3,613,800 +2.67(+9.58%)
Feb 26, 2003 28.72 28.74 27.71 27.88 1,411,300 -0.86(-2.99%)
Feb 25, 2003 28.33 28.74 28.04 28.74 450,300 +0.21(+0.74%)
Feb 24, 2003 29.05 29.14 28.52 28.53 472,300 -0.49(-1.69%)
Feb 21, 2003 28.88 29.48 28.78 29.02 597,400 +0.32(+1.11%)
Feb 20, 2003 28.90 29.27 28.70 28.70 319,000 -0.15(-0.52%)
Feb 19, 2003 29.29 29.34 28.74 28.85 377,900 -0.40(-1.37%)
Feb 18, 2003 28.60 29.46 28.58 29.25 610,300 +0.70(+2.45%)
Feb 14, 2003 28.19 28.70 28.06 28.55 621,800 +0.50(+1.78%)
Feb 13, 2003 28.77 28.77 27.65 28.05 879,300 -0.61(-2.13%)
Feb 12, 2003 29.20 29.20 28.55 28.66 626,800 -0.51(-1.75%)
Feb 11, 2003 29.14 29.60 29.00 29.17 860,100 +0.17(+0.59%)
Feb 10, 2003 28.80 29.12 28.76 29.00 1,404,700 +0.35(+1.22%)
Feb 07, 2003 29.15 29.20 28.55 28.65 956,600 -0.43(-1.48%)
Feb 06, 2003 29.32 29.45 28.84 29.08 739,100 -0.53(-1.79%)
Feb 05, 2003 30.22 30.45 29.59 29.61 924,700 -0.41(-1.37%)
Feb 04, 2003 30.10 30.18 29.49 30.02 1,036,100 -0.07(-0.23%)
Feb 03, 2003 30.23 30.57 29.88 30.09 617,300 -0.19(-0.63%)
Jan 31, 2003 29.48 30.40 29.30 30.28 924,500 +0.58(+1.95%)
Jan 30, 2003 29.92 30.00 29.53 29.70 825,500 -0.28(-0.93%)
Jan 29, 2003 29.05 30.05 28.90 29.98 933,900 +0.69(+2.36%)
Jan 28, 2003 29.50 29.50 28.82 29.29 836,200 +0.19(+0.65%)
Jan 27, 2003 29.67 29.80 29.04 29.10 839,500 -0.57(-1.92%)
Jan 24, 2003 30.10 30.20 29.35 29.67 845,400 -0.31(-1.03%)
Jan 23, 2003 31.25 31.25 29.85 29.98 2,502,900 -0.53(-1.74%)
Jan 22, 2003 30.60 30.82 30.37 30.51 833,200 -0.09(-0.29%)
Jan 21, 2003 31.04 31.04 30.67 30.60 743,200 -0.43(-1.39%)
Jan 17, 2003 30.70 31.75 30.70 31.03 2,044,500 +0.75(+2.48%)
Jan 16, 2003 27.14 30.63 27.14 30.28 2,770,500 +3.15(+11.61%)
Jan 15, 2003 28.20 28.20 27.03 27.13 1,725,100 -1.22(-4.30%)
Jan 14, 2003 28.58 28.64 27.88 28.35 1,160,600 -0.15(-0.53%)
Jan 13, 2003 28.65 28.81 28.18 28.50 940,100 -0.33(-1.14%)
Jan 10, 2003 28.60 28.84 28.19 28.83 964,000 -0.27(-0.93%)
Jan 09, 2003 29.07 29.30 28.92 29.10 613,200 +0.08(+0.28%)
Jan 08, 2003 29.35 29.50 28.77 29.02 749,600 -0.48(-1.63%)
Jan 07, 2003 29.55 30.00 29.50 29.50 947,600 -0.10(-0.34%)
Jan 06, 2003 28.98 29.68 28.98 29.60 519,700 +0.38(+1.30%)
Jan 03, 2003 28.66 29.23 28.58 29.22 487,800 +0.56(+1.95%)
Jan 02, 2003 28.29 28.68 28.15 28.66 535,700 +0.39(+1.38%)
Dec 31, 2002 28.10 28.46 27.92 28.27 348,800 +0.08(+0.28%)
Dec 30, 2002 27.57 28.34 27.46 28.19 696,300 +0.75(+2.73%)
Dec 27, 2002 27.57 27.90 27.43 27.44 577,500 -0.14(-0.51%)
Dec 26, 2002 27.48 27.98 27.30 27.58 378,700 +0.11(+0.40%)
Dec 24, 2002 27.59 27.61 27.25 27.47 254,700 -0.15(-0.54%)
Dec 23, 2002 27.23 27.67 27.14 27.62 517,500 +0.19(+0.69%)
Dec 20, 2002 27.25 27.60 27.00 27.43 772,100 +0.18(+0.66%)
Dec 19, 2002 27.52 27.93 27.08 27.25 685,000 -0.30(-1.09%)
Dec 18, 2002 28.45 27.82 27.51 27.55 499,300 -0.26(-0.93%)
Dec 17, 2002 28.45 28.59 27.67 27.81 1,050,700 -0.79(-2.76%)
Dec 16, 2002 28.15 28.60 28.03 28.60 739,500 +0.45(+1.60%)
Dec 13, 2002 27.75 28.77 27.70 28.15 532,900 +0.18(+0.64%)
Dec 12, 2002 28.22 28.28 27.95 27.97 386,300 -0.04(-0.14%)
Dec 11, 2002 28.40 28.58 27.95 28.01 1,017,400 -0.77(-2.68%)
Dec 10, 2002 29.29 29.51 28.45 28.78 978,600 -0.46(-1.57%)
Dec 09, 2002 29.55 29.99 29.14 29.24 818,700 -0.44(-1.48%)
Dec 06, 2002 29.15 29.93 28.95 29.68 826,300 +0.31(+1.06%)
Dec 05, 2002 29.52 29.52 29.08 29.37 378,900 -0.06(-0.20%)
Dec 04, 2002 29.00 29.77 28.95 29.43 417,600 +0.28(+0.96%)
Dec 03, 2002 29.17 29.53 28.93 29.15 496,500 -0.01(-0.03%)
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.