Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.95 20.12 19.65 19.65 576,200 -0.34(-1.70%)
Feb 27, 2003 19.70 20.02 19.60 19.99 439,200 +0.31(+1.58%)
Feb 26, 2003 20.01 20.08 19.60 19.68 412,700 -0.40(-1.99%)
Feb 25, 2003 19.76 20.08 19.63 20.08 404,200 +0.32(+1.62%)
Feb 24, 2003 20.10 20.10 19.72 19.76 360,400 -0.34(-1.69%)
Feb 21, 2003 19.90 20.36 19.75 20.10 385,800 +0.20(+1.01%)
Feb 20, 2003 20.60 20.60 19.71 19.90 446,600 -0.79(-3.82%)
Feb 19, 2003 20.65 20.69 20.45 20.69 271,000 +0.01(+0.05%)
Feb 18, 2003 20.70 20.80 20.42 20.68 370,300 +0.04(+0.19%)
Feb 14, 2003 20.16 20.66 19.97 20.64 429,300 +0.43(+2.13%)
Feb 13, 2003 19.99 20.21 19.55 20.21 544,000 +0.21(+1.05%)
Feb 12, 2003 20.12 20.25 19.80 20.00 529,300 -0.26(-1.28%)
Feb 11, 2003 20.54 20.90 20.24 20.26 407,900 -0.25(-1.22%)
Feb 10, 2003 20.26 20.62 19.89 20.51 567,300 +0.25(+1.23%)
Feb 07, 2003 20.46 20.70 20.20 20.26 505,700 -0.12(-0.59%)
Feb 06, 2003 20.54 20.94 20.26 20.38 546,400 -0.23(-1.12%)
Feb 05, 2003 20.56 21.09 20.46 20.61 545,900 +0.00(+0.00%)
Feb 04, 2003 20.40 20.64 20.10 20.61 485,700 -0.20(-0.96%)
Feb 03, 2003 20.64 20.93 20.31 20.81 502,300 +0.18(+0.87%)
Jan 31, 2003 20.05 20.91 20.02 20.63 502,500 +0.51(+2.53%)
Jan 30, 2003 20.48 20.50 20.02 20.12 797,300 -0.34(-1.66%)
Jan 29, 2003 20.50 20.65 20.32 20.46 667,000 -0.20(-0.97%)
Jan 28, 2003 20.00 20.81 20.00 20.66 856,100 +0.66(+3.30%)
Jan 27, 2003 20.00 20.30 19.75 20.00 738,200 -0.56(-2.72%)
Jan 24, 2003 20.48 20.67 20.46 20.56 761,600 -0.13(-0.63%)
Jan 23, 2003 20.79 20.98 20.58 20.69 855,300 -0.15(-0.72%)
Jan 22, 2003 21.65 21.66 20.70 20.84 886,400 -0.87(-4.01%)
Jan 21, 2003 22.10 22.19 21.63 21.71 632,200 -0.59(-2.65%)
Jan 17, 2003 22.00 22.30 21.82 22.30 617,800 +0.32(+1.46%)
Jan 16, 2003 22.64 22.82 21.82 21.98 1,082,400 -0.52(-2.31%)
Jan 15, 2003 23.34 23.34 22.36 22.50 974,400 -0.83(-3.56%)
Jan 14, 2003 22.50 23.60 22.40 23.33 802,700 -0.02(-0.09%)
Jan 13, 2003 23.75 23.95 23.20 23.35 523,100 -0.51(-2.14%)
Jan 10, 2003 23.82 23.99 23.65 23.86 343,200 +0.04(+0.17%)
Jan 09, 2003 23.45 23.87 23.39 23.82 429,600 +0.59(+2.54%)
Jan 08, 2003 23.40 23.60 23.01 23.23 315,600 -0.17(-0.73%)
Jan 07, 2003 23.68 23.68 23.22 23.40 391,700 -0.28(-1.18%)
Jan 06, 2003 23.48 23.75 23.41 23.68 387,000 +0.26(+1.11%)
Jan 03, 2003 23.30 23.51 23.15 23.42 278,700 -0.07(-0.30%)
Jan 02, 2003 23.40 23.83 23.12 23.49 412,000 +0.23(+0.99%)
Dec 31, 2002 22.95 23.41 22.84 23.26 389,200 +0.22(+0.95%)
Dec 30, 2002 22.81 23.07 22.64 23.04 218,800 +0.12(+0.52%)
Dec 27, 2002 22.70 23.09 22.70 22.92 244,600 +0.00(+0.00%)
Dec 26, 2002 23.15 23.25 22.61 22.92 292,300 -0.30(-1.29%)
Dec 24, 2002 23.11 23.35 23.02 23.22 326,000 +0.11(+0.48%)
Dec 23, 2002 22.92 23.11 22.75 23.11 407,400 +0.18(+0.79%)
Dec 20, 2002 22.30 23.00 22.30 22.93 871,500 +0.62(+2.78%)
Dec 19, 2002 21.71 22.47 21.70 22.31 454,400 +0.45(+2.06%)
Dec 18, 2002 21.48 22.00 21.40 21.86 393,400 +0.36(+1.67%)
Dec 17, 2002 21.55 21.74 21.40 21.50 409,200 -0.14(-0.65%)
Dec 16, 2002 21.50 21.85 21.45 21.64 697,100 +0.06(+0.28%)
Dec 13, 2002 21.50 21.68 21.45 21.58 489,200 -0.12(-0.55%)
Dec 12, 2002 21.32 21.80 21.14 21.70 580,100 +0.13(+0.60%)
Dec 11, 2002 21.05 21.80 20.95 21.57 388,300 +0.33(+1.55%)
Dec 10, 2002 20.97 21.28 20.97 21.24 561,900 +0.30(+1.43%)
Dec 09, 2002 21.10 21.11 20.78 20.94 517,000 -0.17(-0.81%)
Dec 06, 2002 20.60 21.26 20.46 21.11 556,700 +0.43(+2.08%)
Dec 05, 2002 20.96 20.96 20.40 20.68 433,200 -0.34(-1.62%)
Dec 04, 2002 20.82 21.34 20.77 21.02 587,000 +0.20(+0.96%)
Dec 03, 2002 20.98 21.18 20.70 20.82 639,400 -0.27(-1.28%)
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.