Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.30 25.69 25.06 25.55 84,300 -0.90(-3.40%)
Mar 28, 2003 26.04 26.65 26.00 26.45 50,500 +0.40(+1.54%)
Mar 27, 2003 25.40 26.09 25.30 26.05 160,100 -0.59(-2.21%)
Mar 26, 2003 26.46 26.80 26.33 26.64 29,300 -0.26(-0.97%)
Mar 25, 2003 26.26 27.22 26.18 26.90 64,900 +0.89(+3.42%)
Mar 24, 2003 26.99 27.09 25.90 26.01 79,500 -1.72(-6.20%)
Mar 21, 2003 27.17 28.20 27.17 27.73 75,100 +1.09(+4.09%)
Mar 20, 2003 26.49 26.76 26.34 26.64 24,300 +0.34(+1.29%)
Mar 19, 2003 26.13 26.40 25.82 26.30 24,700 +0.69(+2.69%)
Mar 18, 2003 26.10 26.10 25.32 25.61 106,900 -0.57(-2.18%)
Mar 17, 2003 24.79 26.60 24.71 26.18 52,100 +0.96(+3.81%)
Mar 14, 2003 24.58 25.50 24.15 25.22 89,300 +0.32(+1.29%)
Mar 13, 2003 23.97 24.99 23.82 24.90 60,500 +1.18(+4.97%)
Mar 12, 2003 23.07 23.86 23.07 23.72 85,400 -0.44(-1.82%)
Mar 11, 2003 23.85 24.42 23.65 24.16 130,200 -0.70(-2.82%)
Mar 10, 2003 25.60 25.62 24.70 24.86 55,900 -1.10(-4.24%)
Mar 07, 2003 25.61 26.26 25.50 25.96 10,800 +0.07(+0.27%)
Mar 06, 2003 25.46 26.11 25.46 25.89 73,300 -0.11(-0.42%)
Mar 05, 2003 25.89 26.10 25.89 26.00 49,700 +0.08(+0.31%)
Mar 04, 2003 25.80 26.50 25.70 25.92 31,100 -1.13(-4.18%)
Mar 03, 2003 26.70 27.10 26.62 27.05 28,400 +0.35(+1.31%)
Feb 28, 2003 26.46 26.92 26.45 26.70 18,800 +0.80(+3.09%)
Feb 27, 2003 25.74 26.34 25.74 25.90 109,900 +0.20(+0.78%)
Feb 26, 2003 25.71 26.00 25.50 25.70 183,400 -0.43(-1.65%)
Feb 25, 2003 25.98 26.13 25.50 26.13 110,100 -0.07(-0.27%)
Feb 24, 2003 26.34 26.70 26.20 26.20 48,900 -0.80(-2.96%)
Feb 21, 2003 25.70 27.00 25.67 27.00 37,800 +1.42(+5.55%)
Feb 20, 2003 25.70 25.81 25.52 25.58 111,600 +0.33(+1.31%)
Feb 19, 2003 25.50 25.62 25.20 25.25 124,000 -0.98(-3.74%)
Feb 18, 2003 25.66 26.41 25.65 26.23 50,800 +3.22(+13.99%)
Feb 14, 2003 22.66 23.33 22.60 23.01 44,900 +0.21(+0.92%)
Feb 13, 2003 22.82 22.95 22.53 22.80 16,700 -0.20(-0.87%)
Feb 12, 2003 22.88 23.25 22.84 23.00 39,100 -0.20(-0.86%)
Feb 11, 2003 23.47 23.75 22.95 23.20 40,300 -0.13(-0.56%)
Feb 10, 2003 23.55 23.56 23.05 23.33 49,600 -0.73(-3.03%)
Feb 07, 2003 24.65 24.65 24.00 24.06 264,300 -1.25(-4.94%)
Feb 06, 2003 25.20 25.50 25.01 25.31 46,700 +0.18(+0.72%)
Feb 05, 2003 25.07 25.47 24.77 25.13 66,700 -0.33(-1.30%)
Feb 04, 2003 25.70 25.73 25.26 25.46 93,200 -0.80(-3.05%)
Feb 03, 2003 26.20 26.47 26.05 26.26 64,300 -0.49(-1.83%)
Jan 31, 2003 25.94 26.75 25.79 26.75 524,400 +0.21(+0.79%)
Jan 30, 2003 26.39 26.80 26.21 26.54 731,200 -0.15(-0.56%)
Jan 29, 2003 25.15 26.70 25.10 26.69 103,500 +1.84(+7.40%)
Jan 28, 2003 24.60 24.85 24.38 24.85 51,100 -0.11(-0.44%)
Jan 27, 2003 25.12 25.12 24.84 24.96 140,300 -0.64(-2.50%)
Jan 24, 2003 26.27 26.30 25.60 25.60 45,900 -1.21(-4.51%)
Jan 23, 2003 26.75 26.81 26.44 26.81 92,100 +0.11(+0.41%)
Jan 22, 2003 26.85 26.91 26.50 26.70 60,700 -0.40(-1.48%)
Jan 21, 2003 27.34 27.35 27.00 27.10 159,700 -0.68(-2.45%)
Jan 17, 2003 28.09 28.27 27.75 27.78 26,800 -0.82(-2.87%)
Jan 16, 2003 28.63 28.63 28.25 28.60 75,100 -0.38(-1.31%)
Jan 15, 2003 29.15 29.30 28.91 28.98 8,900 -0.62(-2.09%)
Jan 14, 2003 29.35 29.70 29.12 29.60 24,400 -0.05(-0.17%)
Jan 13, 2003 29.95 30.01 29.64 29.65 15,400 -0.30(-1.00%)
Jan 10, 2003 29.56 30.04 29.50 29.95 11,000 -0.04(-0.13%)
Jan 09, 2003 29.28 30.16 29.28 29.99 49,900 +0.91(+3.13%)
Jan 08, 2003 29.32 29.32 28.84 29.08 33,400 -0.82(-2.74%)
Jan 07, 2003 30.04 30.20 29.75 29.90 65,600 -1.05(-3.39%)
Jan 06, 2003 30.09 31.00 30.04 30.95 65,700 +0.70(+2.31%)
Jan 03, 2003 30.26 30.50 30.06 30.25 93,400 -0.79(-2.55%)
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.