Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 26.65 26.66 26.07 26.25 874,800 -0.44(-1.65%)
Mar 28, 2003 26.15 27.10 26.00 26.69 1,100,800 +0.42(+1.58%)
Mar 27, 2003 26.02 26.40 25.68 26.27 1,413,600 +0.25(+0.96%)
Mar 26, 2003 26.70 26.80 25.87 26.02 1,606,400 -0.67(-2.51%)
Mar 25, 2003 25.61 26.96 25.52 26.70 1,276,100 +1.19(+4.67%)
Mar 24, 2003 26.25 26.25 25.45 25.50 1,038,100 -0.74(-2.82%)
Mar 21, 2003 26.30 26.48 25.95 26.25 1,653,300 +0.30(+1.16%)
Mar 20, 2003 26.15 26.18 25.31 25.95 11,840,000 -0.20(-0.78%)
Mar 19, 2003 25.61 26.15 25.25 26.15 1,424,700 +0.54(+2.09%)
Mar 18, 2003 25.25 25.70 25.15 25.61 1,837,300 +0.61(+2.46%)
Mar 17, 2003 23.65 25.15 23.45 25.00 2,136,800 +1.62(+6.93%)
Mar 14, 2003 24.05 24.23 23.35 23.38 2,052,100 -0.66(-2.75%)
Mar 13, 2003 24.35 25.00 22.82 24.04 6,884,800 -0.31(-1.27%)
Mar 12, 2003 25.55 25.69 24.27 24.35 2,805,500 -1.22(-4.77%)
Mar 11, 2003 25.52 25.82 25.45 25.57 974,900 +0.06(+0.24%)
Mar 10, 2003 25.98 25.99 25.23 25.51 1,661,300 -0.75(-2.87%)
Mar 07, 2003 26.43 26.57 26.16 26.27 1,522,300 -0.29(-1.07%)
Mar 06, 2003 26.71 26.72 26.30 26.55 880,600 -0.21(-0.78%)
Mar 05, 2003 26.52 26.85 26.51 26.76 1,191,600 +0.18(+0.68%)
Mar 04, 2003 27.07 27.19 26.57 26.58 989,100 -0.46(-1.68%)
Mar 03, 2003 27.50 27.74 26.95 27.04 1,170,300 -0.46(-1.69%)
Feb 28, 2003 27.22 27.56 26.80 27.50 2,300,900 -0.18(-0.63%)
Feb 27, 2003 27.75 28.14 27.08 27.68 861,100 -0.05(-0.18%)
Feb 26, 2003 27.93 28.25 27.68 27.73 667,100 -0.21(-0.75%)
Feb 25, 2003 27.41 27.99 27.32 27.93 904,900 +0.47(+1.73%)
Feb 24, 2003 27.85 27.85 27.44 27.46 797,800 -0.45(-1.59%)
Feb 21, 2003 27.50 28.05 27.38 27.91 1,166,600 +0.41(+1.47%)
Feb 20, 2003 27.30 27.56 27.25 27.50 983,600 +0.32(+1.16%)
Feb 19, 2003 27.23 27.59 27.04 27.18 1,083,000 +0.04(+0.15%)
Feb 18, 2003 26.62 27.28 26.59 27.14 1,012,800 +0.65(+2.45%)
Feb 14, 2003 26.89 26.89 25.82 26.50 2,533,600 -0.40(-1.49%)
Feb 13, 2003 27.38 27.40 26.30 26.89 3,101,900 -0.50(-1.84%)
Feb 12, 2003 28.35 28.38 27.00 27.40 2,080,500 -1.00(-3.50%)
Feb 11, 2003 28.56 28.86 28.29 28.39 1,440,800 -0.09(-0.33%)
Feb 10, 2003 28.16 28.65 28.14 28.49 914,600 +0.20(+0.71%)
Feb 07, 2003 29.12 29.19 28.18 28.29 1,448,000 -0.58(-2.01%)
Feb 06, 2003 29.07 29.07 28.68 28.87 1,286,000 -0.21(-0.74%)
Feb 05, 2003 28.88 29.12 28.80 29.09 1,640,200 +0.34(+1.17%)
Feb 04, 2003 28.57 28.80 28.40 28.75 1,191,700 +0.00(+0.00%)
Feb 03, 2003 29.17 29.25 28.62 28.75 1,526,500 -0.35(-1.20%)
Jan 31, 2003 28.70 29.20 28.51 29.10 1,009,200 +0.40(+1.39%)
Jan 30, 2003 29.18 29.48 28.60 28.70 1,659,800 -0.48(-1.63%)
Jan 29, 2003 28.34 29.22 28.31 29.18 1,488,700 +0.71(+2.51%)
Jan 28, 2003 28.05 28.50 27.98 28.46 1,431,100 +0.80(+2.91%)
Jan 27, 2003 27.80 28.00 27.43 27.66 1,675,900 -0.02(-0.07%)
Jan 24, 2003 27.55 28.12 27.50 27.68 2,748,300 +0.48(+1.75%)
Jan 23, 2003 27.52 27.52 26.30 27.20 3,230,800 -0.09(-0.33%)
Jan 22, 2003 26.88 27.32 26.88 27.29 2,116,200 +0.41(+1.54%)
Jan 21, 2003 27.09 27.25 26.84 26.88 900,200 -0.25(-0.94%)
Jan 17, 2003 27.23 27.45 27.11 27.13 1,337,100 -0.11(-0.39%)
Jan 16, 2003 27.07 27.25 26.98 27.23 1,159,400 +0.16(+0.59%)
Jan 15, 2003 27.29 27.34 26.93 27.07 1,137,200 -0.23(-0.84%)
Jan 14, 2003 27.55 27.56 27.13 27.30 1,300,500 -0.25(-0.93%)
Jan 13, 2003 27.45 27.68 27.32 27.56 2,011,600 +0.44(+1.62%)
Jan 10, 2003 27.43 27.55 26.90 27.12 2,220,500 -0.31(-1.13%)
Jan 09, 2003 27.95 28.20 27.30 27.43 2,284,600 -0.36(-1.28%)
Jan 08, 2003 28.84 28.84 27.65 27.79 2,419,900 -1.05(-3.66%)
Jan 07, 2003 29.60 29.70 28.57 28.84 1,814,800 -0.76(-2.57%)
Jan 06, 2003 29.25 29.86 29.25 29.60 2,018,200 +0.35(+1.20%)
Jan 03, 2003 28.82 29.34 28.82 29.25 1,502,400 +0.43(+1.51%)
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.