Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 38.85 39.18 38.79 39.12 221,900 +0.30(+0.77%)
Feb 27, 2003 38.92 39.44 38.70 38.82 170,800 +0.02(+0.05%)
Feb 26, 2003 39.58 39.81 38.64 38.80 313,200 -0.81(-2.04%)
Feb 25, 2003 38.90 39.70 38.00 39.61 396,700 +0.64(+1.64%)
Feb 24, 2003 40.05 40.18 38.73 38.97 296,100 -1.58(-3.90%)
Feb 21, 2003 39.84 40.70 39.53 40.55 127,700 +0.71(+1.78%)
Feb 20, 2003 40.20 40.41 39.77 39.84 87,900 -0.24(-0.60%)
Feb 19, 2003 40.72 40.75 39.71 40.08 129,900 -0.59(-1.45%)
Feb 18, 2003 40.18 40.83 40.18 40.67 127,000 +0.44(+1.09%)
Feb 14, 2003 39.75 40.23 39.47 40.23 108,700 +0.55(+1.39%)
Feb 13, 2003 40.00 40.00 39.13 39.68 159,200 -0.32(-0.80%)
Feb 12, 2003 40.90 40.91 39.70 40.00 150,000 -0.85(-2.08%)
Feb 11, 2003 40.25 41.23 40.11 40.85 270,400 +0.64(+1.59%)
Feb 10, 2003 40.45 40.75 39.87 40.21 151,200 -0.16(-0.40%)
Feb 07, 2003 40.99 41.36 40.19 40.37 123,500 -0.52(-1.27%)
Feb 06, 2003 40.86 41.48 40.42 40.89 212,400 +0.04(+0.10%)
Feb 05, 2003 41.33 42.03 40.55 40.85 190,600 -0.40(-0.97%)
Feb 04, 2003 41.52 41.54 41.00 41.25 180,900 -0.34(-0.82%)
Feb 03, 2003 42.24 42.55 41.40 41.59 271,500 -0.60(-1.42%)
Jan 31, 2003 41.81 42.54 41.81 42.19 145,600 +0.39(+0.93%)
Jan 30, 2003 42.40 42.40 41.80 41.80 172,800 -0.50(-1.18%)
Jan 29, 2003 41.71 42.45 40.80 42.30 260,800 +0.50(+1.20%)
Jan 28, 2003 41.80 42.20 41.42 41.80 413,100 -0.08(-0.19%)
Jan 27, 2003 42.24 42.33 41.50 41.88 232,300 -0.36(-0.85%)
Jan 24, 2003 42.90 42.90 42.20 42.24 180,600 -0.71(-1.65%)
Jan 23, 2003 42.55 43.10 42.49 42.95 206,300 +0.52(+1.23%)
Jan 22, 2003 41.90 42.73 41.74 42.43 298,000 +0.62(+1.48%)
Jan 21, 2003 42.07 42.20 41.70 41.81 245,300 -0.10(-0.24%)
Jan 17, 2003 42.30 42.30 41.76 41.91 123,400 -0.14(-0.33%)
Jan 16, 2003 42.15 42.21 41.75 42.05 160,500 +0.00(+0.00%)
Jan 15, 2003 42.80 42.80 41.85 42.05 162,800 -0.63(-1.48%)
Jan 14, 2003 42.66 42.68 42.12 42.68 142,700 +0.12(+0.28%)
Jan 13, 2003 42.55 42.84 42.35 42.56 227,800 -0.06(-0.14%)
Jan 10, 2003 42.27 42.72 42.17 42.62 387,100 +0.22(+0.52%)
Jan 09, 2003 41.47 42.41 41.45 42.40 181,500 +0.93(+2.24%)
Jan 08, 2003 42.00 42.12 41.35 41.47 203,900 -0.52(-1.24%)
Jan 07, 2003 42.50 42.50 41.92 41.99 201,800 -0.51(-1.20%)
Jan 06, 2003 41.35 42.52 41.35 42.50 261,600 +1.20(+2.91%)
Jan 03, 2003 41.59 41.72 41.21 41.30 103,700 -0.29(-0.70%)
Jan 02, 2003 41.11 41.93 41.09 41.59 247,600 +0.48(+1.17%)
Dec 31, 2002 40.70 41.21 40.42 41.11 169,600 +0.42(+1.03%)
Dec 30, 2002 40.35 40.80 40.11 40.69 173,300 +0.34(+0.84%)
Dec 27, 2002 41.00 41.12 40.25 40.35 240,800 -0.65(-1.59%)
Dec 26, 2002 41.09 41.88 40.92 41.00 153,000 -0.08(-0.19%)
Dec 24, 2002 41.24 41.24 41.04 41.08 41,300 -0.16(-0.39%)
Dec 23, 2002 41.70 42.32 41.15 41.24 196,600 -0.51(-1.22%)
Dec 20, 2002 41.08 42.05 41.06 41.75 309,500 +0.82(+2.00%)
Dec 19, 2002 41.45 41.80 40.87 40.93 152,600 -0.58(-1.40%)
Dec 18, 2002 41.47 41.69 41.23 41.51 250,000 +0.05(+0.12%)
Dec 17, 2002 41.65 41.65 41.30 41.46 202,900 -0.16(-0.38%)
Dec 16, 2002 41.11 41.72 41.06 41.62 190,800 +0.66(+1.61%)
Dec 13, 2002 41.34 41.34 40.61 40.96 218,300 -0.41(-0.99%)
Dec 12, 2002 41.62 41.62 40.98 41.37 285,600 -0.11(-0.27%)
Dec 11, 2002 41.25 42.39 40.84 41.48 490,100 +0.08(+0.19%)
Dec 10, 2002 42.37 42.40 41.25 41.40 494,200 -0.77(-1.83%)
Dec 09, 2002 43.26 43.26 41.95 42.17 188,000 -1.21(-2.79%)
Dec 06, 2002 42.80 43.38 42.42 43.38 201,400 +0.46(+1.07%)
Dec 05, 2002 42.97 43.19 42.72 42.92 236,600 -0.02(-0.05%)
Dec 04, 2002 42.53 43.04 42.11 42.94 281,500 +0.38(+0.89%)
Dec 03, 2002 43.00 43.20 42.06 42.56 301,800 -0.59(-1.37%)
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.