Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.18 27.80 26.82 27.50 738,466 +0.05(+0.19%)
Mar 28, 2003 27.09 27.50 26.63 27.45 642,668 +0.36(+1.32%)
Mar 27, 2003 26.97 27.36 26.74 27.09 380,044 -0.05(-0.19%)
Mar 26, 2003 27.22 27.40 26.99 27.14 1,642,253 -0.26(-0.93%)
Mar 25, 2003 27.19 27.61 27.13 27.39 692,620 +0.18(+0.67%)
Mar 24, 2003 28.75 28.75 27.14 27.21 882,437 -1.53(-5.34%)
Mar 21, 2003 27.54 28.75 27.44 28.75 1,423,286 +1.70(+6.27%)
Mar 20, 2003 26.74 27.15 26.32 27.05 491,307 +0.22(+0.82%)
Mar 19, 2003 26.43 26.83 26.31 26.83 447,377 +0.47(+1.80%)
Mar 18, 2003 26.98 26.98 26.21 26.36 645,542 -0.62(-2.30%)
Mar 17, 2003 25.60 27.00 25.32 26.98 616,802 +1.32(+5.16%)
Mar 14, 2003 25.91 25.91 25.52 25.66 441,629 -0.26(-0.99%)
Mar 13, 2003 24.54 25.93 24.54 25.91 784,312 +1.47(+6.01%)
Mar 12, 2003 24.57 24.57 24.15 24.44 414,805 -0.20(-0.83%)
Mar 11, 2003 24.41 25.02 24.40 24.65 432,186 +0.15(+0.63%)
Mar 10, 2003 24.96 25.06 24.43 24.49 449,566 -0.72(-2.84%)
Mar 07, 2003 24.33 25.22 24.13 25.21 642,394 +0.88(+3.63%)
Mar 06, 2003 24.37 24.60 24.02 24.33 409,879 -0.22(-0.89%)
Mar 05, 2003 24.30 24.57 24.18 24.54 383,739 +0.17(+0.69%)
Mar 04, 2003 24.85 24.92 24.35 24.38 388,940 -0.48(-1.94%)
Mar 03, 2003 24.84 25.09 24.76 24.86 451,619 +0.12(+0.50%)
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%)
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.