Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 21.28 21.62 21.13 21.34 1,117,100 +0.17(+0.82%)
Feb 27, 2003 20.53 21.25 20.53 21.17 831,200 +0.46(+2.24%)
Feb 26, 2003 21.37 21.40 20.56 20.71 1,705,500 -0.67(-3.12%)
Feb 25, 2003 21.10 21.44 20.89 21.37 1,630,500 +0.20(+0.92%)
Feb 24, 2003 21.12 21.60 21.00 21.18 970,400 -0.40(-1.87%)
Feb 21, 2003 21.51 21.76 21.01 21.58 1,187,200 +0.20(+0.91%)
Feb 20, 2003 21.62 21.75 21.36 21.39 1,390,500 -0.12(-0.54%)
Feb 19, 2003 21.62 21.71 21.31 21.50 1,574,900 -0.11(-0.49%)
Feb 18, 2003 21.44 21.76 21.24 21.61 2,041,900 +0.21(+1.00%)
Feb 14, 2003 20.82 21.48 20.81 21.40 1,682,200 +0.65(+3.13%)
Feb 13, 2003 20.80 21.00 20.41 20.75 1,098,300 -0.09(-0.45%)
Feb 12, 2003 20.78 21.05 20.78 20.84 1,559,500 -0.04(-0.17%)
Feb 11, 2003 20.98 21.23 20.66 20.88 1,271,500 -0.12(-0.57%)
Feb 10, 2003 20.67 21.22 20.65 21.00 1,050,400 +0.33(+1.59%)
Feb 07, 2003 21.02 21.32 20.59 20.67 1,255,300 -0.21(-1.00%)
Feb 06, 2003 21.05 21.38 20.67 20.88 1,292,100 -0.20(-0.93%)
Feb 05, 2003 21.11 21.82 20.70 21.07 2,292,400 +0.05(+0.23%)
Feb 04, 2003 20.32 21.38 19.48 21.02 5,039,100 +1.34(+6.80%)
Feb 03, 2003 19.20 19.96 19.14 19.68 1,148,000 +0.43(+2.24%)
Jan 31, 2003 18.77 19.69 18.67 19.25 999,900 +0.33(+1.74%)
Jan 30, 2003 19.37 19.41 18.80 18.92 935,496 -0.44(-2.29%)
Jan 29, 2003 19.03 19.51 18.59 19.37 804,900 +0.27(+1.40%)
Jan 28, 2003 19.21 19.22 18.89 19.10 1,036,100 +0.08(+0.40%)
Jan 27, 2003 19.09 19.56 18.91 19.03 797,300 -0.09(-0.46%)
Jan 24, 2003 19.83 19.83 19.00 19.12 1,099,400 -0.88(-4.42%)
Jan 23, 2003 19.15 20.15 19.08 20.00 1,244,600 +0.80(+4.17%)
Jan 22, 2003 19.95 20.08 19.13 19.20 1,363,100 -0.80(-4.02%)
Jan 21, 2003 20.48 20.72 19.96 20.00 1,120,200 -0.41(-2.00%)
Jan 17, 2003 20.84 21.08 20.40 20.41 1,453,900 -0.53(-2.55%)
Jan 16, 2003 21.01 21.41 20.92 20.95 848,700 +0.01(+0.06%)
Jan 15, 2003 21.27 21.33 20.84 20.93 687,000 -0.36(-1.71%)
Jan 14, 2003 21.02 21.30 20.89 21.30 770,800 +0.21(+0.99%)
Jan 13, 2003 21.16 21.32 20.76 21.09 555,600 +0.02(+0.10%)
Jan 10, 2003 20.90 21.28 20.75 21.07 978,600 -0.22(-1.02%)
Jan 09, 2003 20.96 21.55 20.88 21.28 859,600 +0.48(+2.33%)
Jan 08, 2003 21.19 21.28 20.72 20.80 919,200 -0.54(-2.52%)
Jan 07, 2003 21.32 21.37 20.91 21.34 972,400 -0.03(-0.12%)
Jan 06, 2003 21.20 21.44 21.11 21.36 1,260,000 +0.20(+0.94%)
Jan 03, 2003 21.25 21.36 20.89 21.16 768,200 -0.16(-0.77%)
Jan 02, 2003 20.50 21.38 20.38 21.33 1,010,600 +0.83(+4.03%)
Dec 31, 2002 20.64 20.75 20.18 20.50 573,400 -10.76(-34.43%)
Dec 26, 2002 31.26 32.05 31.11 31.27 435,100 +0.02(+0.06%)
Dec 24, 2002 31.25 31.45 31.07 31.25 246,100 -0.04(-0.13%)
Dec 23, 2002 31.00 31.59 29.89 31.29 728,400 +0.29(+0.95%)
Dec 20, 2002 30.55 31.13 29.89 30.99 1,330,300 +0.55(+1.82%)
Dec 19, 2002 30.59 31.39 30.26 30.44 829,100 -0.32(-1.04%)
Dec 18, 2002 31.07 31.14 30.51 30.76 678,500 -0.33(-1.05%)
Dec 17, 2002 31.14 31.66 30.69 31.09 1,442,800 -0.51(-1.60%)
Dec 16, 2002 30.53 31.65 30.46 31.59 1,722,400 +1.21(+3.99%)
Dec 13, 2002 31.21 31.23 30.35 30.38 1,265,100 -0.95(-3.02%)
Dec 12, 2002 31.35 31.57 30.69 31.33 716,300 +0.03(+0.09%)
Dec 11, 2002 31.33 31.55 30.86 31.30 674,500 -0.02(-0.06%)
Dec 10, 2002 30.90 31.63 30.83 31.32 825,100 +0.46(+1.49%)
Dec 09, 2002 31.53 31.63 30.76 30.86 897,500 -0.75(-2.38%)
Dec 06, 2002 31.27 31.99 30.95 31.61 1,024,900 +0.09(+0.27%)
Dec 05, 2002 32.01 32.04 31.40 31.53 727,800 -0.30(-0.94%)
Dec 04, 2002 31.33 32.33 31.10 31.83 1,360,100 +0.65(+2.07%)
Dec 03, 2002 32.11 32.11 31.00 31.18 2,193,800 -1.39(-4.28%)
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.