Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.48 24.95 24.40 24.73 475,705 +0.26(+1.04%)
Feb 27, 2003 24.11 24.49 24.00 24.48 449,566 +0.48(+1.98%)
Feb 26, 2003 24.30 24.30 23.92 24.00 657,311 -0.30(-1.23%)
Feb 25, 2003 24.22 24.33 23.84 24.30 769,258 +0.02(+0.09%)
Feb 24, 2003 25.06 25.06 24.22 24.28 896,533 -0.96(-3.79%)
Feb 21, 2003 24.97 25.24 24.70 25.24 590,800 +0.30(+1.20%)
Feb 20, 2003 24.96 25.12 24.82 24.94 458,051 -0.06(-0.23%)
Feb 19, 2003 25.21 25.34 24.93 25.00 365,538 -0.21(-0.84%)
Feb 18, 2003 25.03 25.33 25.03 25.21 552,755 +0.08(+0.32%)
Feb 14, 2003 25.26 25.55 24.95 25.13 1,041,051 -0.12(-0.49%)
Feb 13, 2003 25.57 25.64 25.00 25.25 676,197 -0.48(-1.85%)
Feb 12, 2003 25.93 26.14 25.60 25.73 616,118 -0.20(-0.76%)
Feb 11, 2003 24.77 26.18 24.70 25.93 1,330,635 +1.30(+5.28%)
Feb 10, 2003 24.95 25.06 24.62 24.62 604,486 -0.31(-1.23%)
Feb 07, 2003 25.40 25.43 24.84 24.93 414,258 -0.29(-1.13%)
Feb 06, 2003 25.16 25.57 25.06 25.22 657,722 -0.15(-0.60%)
Feb 05, 2003 25.16 25.50 25.07 25.37 566,166 +0.39(+1.58%)
Feb 04, 2003 25.27 25.27 24.58 24.98 683,861 -0.29(-1.16%)
Feb 03, 2003 25.83 26.05 25.26 25.27 675,376 -0.47(-1.85%)
Jan 31, 2003 25.23 25.89 25.21 25.74 870,941 +0.13(+0.51%)
Jan 30, 2003 25.91 26.25 25.55 25.61 417,679 -0.23(-0.88%)
Jan 29, 2003 26.16 26.22 25.79 25.84 469,000 -0.47(-1.78%)
Jan 28, 2003 25.52 26.34 25.52 26.31 414,668 +0.80(+3.12%)
Jan 27, 2003 25.93 26.12 25.51 25.51 367,590 -0.47(-1.80%)
Jan 24, 2003 26.58 26.58 25.89 25.98 239,358 -0.50(-1.88%)
Jan 23, 2003 26.28 26.63 26.25 26.47 439,986 +0.31(+1.17%)
Jan 22, 2003 26.09 26.48 26.09 26.17 410,973 +0.20(+0.76%)
Jan 21, 2003 26.90 26.93 25.94 25.97 591,758 -0.85(-3.19%)
Jan 17, 2003 27.18 27.19 26.62 26.82 353,631 -0.36(-1.32%)
Jan 16, 2003 26.74 27.18 26.72 27.18 440,123 +0.51(+1.92%)
Jan 15, 2003 27.12 27.18 26.45 26.67 539,206 -0.51(-1.88%)
Jan 14, 2003 27.47 27.69 27.07 27.18 440,123 -0.44(-1.59%)
Jan 13, 2003 27.45 27.77 27.12 27.62 457,230 +0.18(+0.67%)
Jan 10, 2003 27.26 27.69 27.22 27.44 321,334 +0.07(+0.27%)
Jan 09, 2003 27.08 27.77 27.07 27.36 413,710 +0.29(+1.08%)
Jan 08, 2003 26.74 27.09 26.50 27.07 437,797 +0.41(+1.53%)
Jan 07, 2003 27.27 27.36 26.54 26.66 817,431 -0.77(-2.82%)
Jan 06, 2003 27.26 27.69 27.26 27.44 564,661 +0.13(+0.48%)
Jan 03, 2003 27.36 27.53 26.99 27.31 387,161 -0.06(-0.21%)
Jan 02, 2003 26.37 27.55 26.37 27.36 691,114 +1.02(+3.88%)
Dec 31, 2002 25.98 26.66 25.98 26.34 408,510 +0.31(+1.18%)
Dec 30, 2002 25.59 26.18 25.48 26.04 274,529 +0.29(+1.11%)
Dec 27, 2002 26.10 26.14 25.69 25.75 245,927 -0.41(-1.56%)
Dec 26, 2002 25.81 26.38 25.81 26.16 288,625 +0.46(+1.79%)
Dec 24, 2002 26.01 26.02 25.57 25.70 379,223 -0.34(-1.32%)
Dec 23, 2002 26.86 26.86 25.94 26.04 465,578 -0.82(-3.05%)
Dec 20, 2002 26.34 27.18 26.29 26.86 667,165 +0.53(+2.03%)
Dec 19, 2002 26.66 27.10 26.05 26.33 754,341 -0.31(-1.15%)
Dec 18, 2002 26.96 27.00 26.28 26.63 414,942 -0.41(-1.51%)
Dec 17, 2002 27.44 27.44 26.88 27.04 386,887 -0.31(-1.15%)
Dec 16, 2002 26.96 27.44 26.60 27.36 584,231 +0.45(+1.66%)
Dec 13, 2002 26.96 27.26 26.60 26.91 864,919 -0.17(-0.62%)
Dec 12, 2002 26.89 27.09 26.63 27.08 541,259 +0.34(+1.26%)
Dec 11, 2002 26.47 26.74 26.23 26.74 339,398 +0.22(+0.83%)
Dec 10, 2002 26.34 26.60 26.14 26.52 445,734 +0.11(+0.41%)
Dec 09, 2002 26.88 26.89 26.41 26.41 502,666 -0.61(-2.27%)
Dec 06, 2002 26.78 27.15 26.42 27.03 464,210 +0.07(+0.24%)
Dec 05, 2002 27.70 27.70 26.58 26.96 603,117 -0.74(-2.66%)
Dec 04, 2002 27.33 27.90 26.98 27.70 593,948 +0.19(+0.69%)
Dec 03, 2002 28.02 28.24 27.47 27.51 621,182 -0.43(-1.54%)
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.