Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.41 23.94 23.41 23.94 425,270 +0.57(+2.42%)
Feb 27, 2003 23.40 23.54 23.08 23.37 457,324 -0.04(-0.15%)
Feb 26, 2003 23.45 23.59 23.36 23.41 351,591 -0.12(-0.52%)
Feb 25, 2003 23.43 23.58 22.88 23.53 594,555 +0.03(+0.11%)
Feb 24, 2003 23.85 23.87 23.41 23.50 255,429 -0.32(-1.36%)
Feb 21, 2003 23.77 23.85 23.50 23.82 335,564 +0.05(+0.23%)
Feb 20, 2003 23.97 23.99 23.61 23.77 379,081 -0.22(-0.90%)
Feb 19, 2003 24.10 24.21 23.90 23.99 418,592 -0.12(-0.48%)
Feb 18, 2003 23.72 24.10 23.68 24.10 399,115 +0.54(+2.29%)
Feb 14, 2003 23.30 23.58 23.11 23.56 310,967 +0.22(+0.94%)
Feb 13, 2003 23.09 23.38 23.00 23.34 445,972 +0.25(+1.09%)
Feb 12, 2003 23.31 23.44 22.97 23.09 403,456 -0.23(-0.98%)
Feb 11, 2003 23.56 23.74 23.25 23.32 286,926 -0.25(-1.07%)
Feb 10, 2003 23.59 23.72 23.21 23.57 361,719 -0.02(-0.10%)
Feb 07, 2003 23.90 23.94 23.45 23.59 363,834 -0.17(-0.72%)
Feb 06, 2003 23.97 24.02 23.44 23.77 616,926 -0.27(-1.10%)
Feb 05, 2003 23.70 24.43 23.68 24.03 704,851 +0.33(+1.40%)
Feb 04, 2003 23.45 23.76 23.24 23.70 370,289 +0.13(+0.53%)
Feb 03, 2003 23.41 23.79 23.35 23.57 430,056 -0.01(-0.06%)
Jan 31, 2003 23.38 23.77 23.24 23.59 444,414 +0.20(+0.86%)
Jan 30, 2003 23.63 23.90 23.36 23.38 622,936 -0.31(-1.29%)
Jan 29, 2003 23.00 23.99 22.97 23.69 1,348,044 +1.51(+6.83%)
Jan 28, 2003 22.08 22.32 21.94 22.17 419,371 +0.18(+0.84%)
Jan 27, 2003 22.92 23.07 21.81 21.99 846,868 -1.04(-4.51%)
Jan 24, 2003 23.29 23.38 23.01 23.03 272,569 -0.44(-1.89%)
Jan 23, 2003 23.47 23.59 23.23 23.47 318,869 +0.14(+0.60%)
Jan 22, 2003 23.53 23.61 23.29 23.33 552,707 -0.19(-0.82%)
Jan 21, 2003 23.81 23.85 23.46 23.53 515,422 -0.19(-0.80%)
Jan 17, 2003 23.61 23.93 23.58 23.72 397,557 +0.07(+0.29%)
Jan 16, 2003 23.45 23.69 23.45 23.65 296,609 +0.27(+1.15%)
Jan 15, 2003 23.52 23.56 23.27 23.38 332,002 -0.09(-0.40%)
Jan 14, 2003 23.43 23.54 23.30 23.47 429,500 -0.14(-0.59%)
Jan 13, 2003 23.47 23.82 23.39 23.61 477,692 +0.34(+1.45%)
Jan 10, 2003 22.93 23.40 22.78 23.28 351,591 +0.15(+0.66%)
Jan 09, 2003 23.47 23.49 23.01 23.12 668,680 -0.51(-2.15%)
Jan 08, 2003 24.03 24.12 23.55 23.63 243,075 -0.36(-1.50%)
Jan 07, 2003 24.31 24.32 23.94 23.99 309,297 -0.32(-1.33%)
Jan 06, 2003 23.95 24.34 23.95 24.31 481,253 +0.48(+2.00%)
Jan 03, 2003 23.68 23.99 23.63 23.84 430,724 +0.07(+0.28%)
Jan 02, 2003 23.09 23.81 23.09 23.77 442,744 +0.77(+3.36%)
Dec 31, 2002 23.03 23.17 22.75 23.00 302,286 +0.08(+0.35%)
Dec 30, 2002 22.75 22.96 22.66 22.92 255,874 +0.34(+1.51%)
Dec 27, 2002 22.91 22.95 22.57 22.57 173,402 -0.40(-1.72%)
Dec 26, 2002 22.73 23.07 22.70 22.97 274,906 +0.24(+1.05%)
Dec 24, 2002 22.69 22.78 22.60 22.73 117,419 +0.06(+0.28%)
Dec 23, 2002 22.42 22.69 22.42 22.67 340,795 +0.03(+0.12%)
Dec 20, 2002 22.57 22.62 22.49 22.64 582,757 +0.15(+0.66%)
Dec 19, 2002 22.39 22.57 22.25 22.49 270,232 +0.10(+0.44%)
Dec 18, 2002 22.65 22.65 22.22 22.39 458,771 -0.25(-1.11%)
Dec 17, 2002 22.96 23.16 22.57 22.65 460,218 -0.45(-1.94%)
Dec 16, 2002 22.44 23.20 22.44 23.10 556,825 +0.77(+3.46%)
Dec 13, 2002 22.67 22.67 22.12 22.32 394,329 -0.35(-1.53%)
Dec 12, 2002 22.72 22.83 22.34 22.67 356,043 -0.05(-0.22%)
Dec 11, 2002 22.88 22.91 22.56 22.72 427,941 -0.17(-0.73%)
Dec 10, 2002 22.60 22.89 22.33 22.88 737,907 +0.50(+2.23%)
Dec 09, 2002 21.92 22.44 21.74 22.39 687,044 +0.50(+2.28%)
Dec 06, 2002 21.59 21.96 21.56 21.89 402,788 -0.04(-0.21%)
Dec 05, 2002 22.30 22.37 21.85 21.93 242,073 -0.30(-1.33%)
Dec 04, 2002 21.64 22.35 21.59 22.23 329,220 +0.59(+2.72%)
Dec 03, 2002 22.06 22.06 21.56 21.64 300,394 -0.42(-1.91%)
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.