Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 25.58 25.80 25.54 25.76 336,985 +0.20(+0.77%)
Feb 27, 2003 25.63 25.97 25.48 25.56 259,382 +0.01(+0.05%)
Feb 26, 2003 26.06 26.21 25.44 25.55 475,636 -0.53(-2.04%)
Feb 25, 2003 25.62 26.14 25.02 26.08 602,442 +0.42(+1.64%)
Feb 24, 2003 26.37 26.46 25.50 25.66 449,667 -1.04(-3.90%)
Feb 21, 2003 26.23 26.80 26.03 26.70 193,929 +0.47(+1.78%)
Feb 20, 2003 26.47 26.61 26.19 26.23 133,488 -0.16(-0.60%)
Feb 19, 2003 26.81 26.83 26.15 26.39 197,270 -0.39(-1.45%)
Feb 18, 2003 26.46 26.89 26.46 26.78 192,866 +0.29(+1.09%)
Feb 14, 2003 26.17 26.49 25.99 26.49 165,075 +0.36(+1.39%)
Feb 13, 2003 26.34 26.34 25.77 26.13 241,766 -0.21(-0.80%)
Feb 12, 2003 26.93 26.94 26.14 26.34 227,795 -0.56(-2.08%)
Feb 11, 2003 26.50 27.15 26.41 26.90 410,638 +0.42(+1.59%)
Feb 10, 2003 26.64 26.83 26.25 26.48 229,617 -0.11(-0.40%)
Feb 07, 2003 26.99 27.23 26.46 26.58 187,551 -0.34(-1.27%)
Feb 06, 2003 26.91 27.31 26.62 26.93 322,558 +0.03(+0.10%)
Feb 05, 2003 27.22 27.68 26.70 26.90 289,451 -0.26(-0.97%)
Feb 04, 2003 27.34 27.35 27.00 27.16 274,721 -0.22(-0.82%)
Feb 03, 2003 27.81 28.02 27.26 27.39 412,309 -0.40(-1.42%)
Jan 31, 2003 27.53 28.01 27.53 27.78 221,113 +0.26(+0.93%)
Jan 30, 2003 27.92 27.92 27.52 27.52 262,420 -0.33(-1.18%)
Jan 29, 2003 27.47 27.95 26.87 27.85 396,059 +0.33(+1.20%)
Jan 28, 2003 27.52 27.79 27.27 27.52 627,348 -0.05(-0.19%)
Jan 27, 2003 27.81 27.87 27.33 27.58 352,778 -0.24(-0.85%)
Jan 24, 2003 28.25 28.25 27.79 27.81 274,265 -0.47(-1.65%)
Jan 23, 2003 28.02 28.38 27.98 28.28 313,294 +0.34(+1.23%)
Jan 22, 2003 27.59 28.14 27.49 27.94 452,553 +0.41(+1.48%)
Jan 21, 2003 27.70 27.79 27.46 27.53 372,521 -0.07(-0.24%)
Jan 17, 2003 27.85 27.85 27.50 27.60 187,399 -0.09(-0.33%)
Jan 16, 2003 27.76 27.79 27.49 27.69 243,740 +0.00(+0.00%)
Jan 15, 2003 28.18 28.18 27.56 27.69 247,233 -0.41(-1.48%)
Jan 14, 2003 28.09 28.10 27.74 28.10 216,709 +0.08(+0.28%)
Jan 13, 2003 28.02 28.21 27.89 28.03 345,945 -0.04(-0.14%)
Jan 10, 2003 27.83 28.13 27.77 28.06 587,863 +0.14(+0.52%)
Jan 09, 2003 27.31 27.93 27.29 27.92 275,632 +0.61(+2.24%)
Jan 08, 2003 27.66 27.74 27.23 27.31 309,649 -0.34(-1.24%)
Jan 07, 2003 27.99 27.99 27.60 27.65 306,460 -0.34(-1.20%)
Jan 06, 2003 27.23 28.00 27.23 27.99 397,274 +0.79(+2.91%)
Jan 03, 2003 27.39 27.47 27.14 27.20 157,482 -0.19(-0.70%)
Jan 02, 2003 27.07 27.61 27.06 27.39 376,013 +0.32(+1.17%)
Dec 31, 2002 26.80 27.14 26.62 27.07 257,560 +0.28(+1.03%)
Dec 30, 2002 26.57 26.87 26.41 26.79 263,179 +0.22(+0.84%)
Dec 27, 2002 27.00 27.08 26.50 26.57 365,687 -0.43(-1.59%)
Dec 26, 2002 27.06 27.58 26.95 27.00 232,351 -0.05(-0.19%)
Dec 24, 2002 27.16 27.16 27.02 27.05 62,719 -0.11(-0.39%)
Dec 23, 2002 27.46 27.87 27.10 27.16 298,563 -0.34(-1.22%)
Dec 20, 2002 27.05 27.69 27.04 27.49 470,017 +0.54(+2.00%)
Dec 19, 2002 27.29 27.52 26.91 26.95 231,743 -0.38(-1.40%)
Dec 18, 2002 27.31 27.45 27.15 27.33 379,658 +0.03(+0.12%)
Dec 17, 2002 27.43 27.43 27.20 27.30 308,131 -0.11(-0.38%)
Dec 16, 2002 27.07 27.47 27.04 27.41 289,755 +0.43(+1.61%)
Dec 13, 2002 27.22 27.22 26.74 26.97 331,517 -0.27(-0.99%)
Dec 12, 2002 27.41 27.41 26.98 27.24 433,722 -0.07(-0.27%)
Dec 11, 2002 27.16 27.91 26.89 27.31 744,282 +0.05(+0.19%)
Dec 10, 2002 27.90 27.92 27.16 27.26 750,509 -0.51(-1.83%)
Dec 09, 2002 28.49 28.49 27.62 27.77 285,503 -0.80(-2.79%)
Dec 06, 2002 28.18 28.57 27.93 28.57 305,853 +0.30(+1.07%)
Dec 05, 2002 28.30 28.44 28.13 28.26 359,308 -0.01(-0.05%)
Dec 04, 2002 28.01 28.34 27.73 28.28 427,495 +0.25(+0.89%)
Dec 03, 2002 28.31 28.45 27.70 28.03 458,323 -0.39(-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.