Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.48 25.35 24.46 25.00 1,426,400 +0.42(+1.71%)
Jan 30, 2003 25.00 25.20 24.47 24.58 1,265,800 -0.51(-2.03%)
Jan 29, 2003 25.26 25.36 24.95 25.09 807,600 -0.30(-1.18%)
Jan 28, 2003 25.02 25.55 25.00 25.39 741,200 +0.48(+1.95%)
Jan 27, 2003 25.48 25.56 24.89 24.91 809,800 -0.57(-2.26%)
Jan 24, 2003 25.70 25.93 25.48 25.48 1,139,900 -0.20(-0.78%)
Jan 23, 2003 25.83 25.91 25.57 25.68 851,600 -0.00(-0.02%)
Jan 22, 2003 25.99 26.39 25.64 25.68 1,013,200 -0.40(-1.53%)
Jan 21, 2003 26.10 26.53 26.08 26.08 1,063,700 +0.20(+0.79%)
Jan 17, 2003 26.16 26.33 25.78 25.88 890,600 -0.25(-0.94%)
Jan 16, 2003 26.00 26.36 26.00 26.12 1,210,800 +0.12(+0.46%)
Jan 15, 2003 26.26 26.27 25.84 26.00 1,785,100 -0.25(-0.95%)
Jan 14, 2003 26.33 26.42 26.14 26.25 780,700 -0.22(-0.83%)
Jan 13, 2003 26.95 26.95 26.27 26.48 1,434,500 -0.54(-2.00%)
Jan 10, 2003 27.11 27.35 26.92 27.01 748,900 -0.10(-0.35%)
Jan 09, 2003 26.84 27.12 26.80 27.11 596,000 +0.40(+1.48%)
Jan 08, 2003 26.85 27.12 26.66 26.71 489,500 -0.19(-0.71%)
Jan 07, 2003 27.32 27.32 26.89 26.91 772,300 -0.35(-1.30%)
Jan 06, 2003 26.58 27.32 26.57 27.26 1,274,100 +0.26(+0.98%)
Jan 03, 2003 27.35 27.39 26.84 27.00 1,061,600 -0.25(-0.92%)
Jan 02, 2003 27.06 27.40 26.68 27.25 1,158,500 +0.31(+1.15%)
Dec 31, 2002 26.68 27.08 26.47 26.93 704,800 +0.20(+0.77%)
Dec 30, 2002 26.73 26.97 26.62 26.73 844,300 -0.07(-0.28%)
Dec 27, 2002 27.05 27.24 26.80 26.80 612,700 -0.29(-1.05%)
Dec 26, 2002 26.64 27.19 26.59 27.09 976,300 +0.45(+1.69%)
Dec 24, 2002 26.73 26.75 26.51 26.64 364,900 -0.26(-0.97%)
Dec 23, 2002 26.60 27.08 26.49 26.90 959,700 +0.28(+1.05%)
Dec 20, 2002 26.45 26.65 26.40 26.62 1,014,100 +0.25(+0.93%)
Dec 19, 2002 26.88 26.93 26.33 26.38 1,440,200 -0.62(-2.30%)
Dec 18, 2002 27.15 27.32 26.95 27.00 1,179,700 -0.15(-0.55%)
Dec 17, 2002 26.92 27.46 26.80 27.14 1,212,800 +0.23(+0.87%)
Dec 16, 2002 27.15 27.17 26.75 26.91 1,359,300 -0.24(-0.88%)
Dec 13, 2002 27.08 27.49 26.83 27.15 919,000 +0.08(+0.30%)
Dec 12, 2002 27.23 27.24 26.50 27.07 1,602,000 -0.16(-0.59%)
Dec 11, 2002 27.25 27.60 27.05 27.23 2,396,300 -0.14(-0.53%)
Dec 10, 2002 26.13 27.50 25.63 27.38 3,674,100 +1.25(+4.78%)
Dec 09, 2002 26.22 26.38 26.01 26.12 1,108,500 -0.06(-0.23%)
Dec 06, 2002 25.79 26.20 25.65 26.18 1,118,400 +0.39(+1.53%)
Dec 05, 2002 26.20 26.40 25.75 25.79 1,101,600 -0.40(-1.55%)
Dec 04, 2002 25.81 26.35 25.77 26.20 940,500 +0.45(+1.73%)
Dec 03, 2002 25.46 25.88 25.27 25.75 1,228,800 +0.29(+1.12%)
Dec 02, 2002 25.68 25.70 25.16 25.46 1,133,000 -0.21(-0.82%)
Nov 29, 2002 26.10 26.10 25.58 25.67 361,900 -0.33(-1.25%)
Nov 27, 2002 25.95 26.06 25.83 26.00 1,078,300 +0.05(+0.21%)
Nov 26, 2002 25.67 26.14 25.65 25.95 937,800 -0.07(-0.25%)
Nov 25, 2002 26.08 26.14 25.86 26.01 812,800 -0.18(-0.71%)
Nov 22, 2002 26.04 26.42 25.91 26.20 1,219,700 +0.04(+0.13%)
Nov 21, 2002 26.00 26.16 25.78 26.16 1,129,400 +0.16(+0.62%)
Nov 20, 2002 25.90 26.23 25.77 26.00 1,460,400 +0.11(+0.42%)
Nov 19, 2002 25.83 26.00 25.78 25.89 1,234,200 +0.26(+1.03%)
Nov 18, 2002 26.28 26.28 25.62 25.62 1,978,500 -0.65(-2.47%)
Nov 15, 2002 25.67 26.35 25.46 26.27 1,153,200 +0.61(+2.40%)
Nov 14, 2002 25.33 25.73 25.12 25.66 1,062,400 +0.28(+1.10%)
Nov 13, 2002 25.33 25.50 25.02 25.38 860,100 +0.05(+0.20%)
Nov 12, 2002 24.88 25.50 24.88 25.33 1,594,700 +0.46(+1.85%)
Nov 11, 2002 24.69 25.05 24.55 24.87 1,067,200 +0.19(+0.75%)
Nov 08, 2002 25.00 25.33 24.58 24.68 1,241,300 -0.20(-0.82%)
Nov 07, 2002 24.40 24.95 24.40 24.89 952,500 +0.36(+1.47%)
Nov 06, 2002 24.57 24.58 24.22 24.53 687,000 -0.02(-0.08%)
Nov 05, 2002 24.00 24.66 24.00 24.55 1,438,100 +0.43(+1.78%)
Nov 04, 2002 24.79 24.82 24.05 24.12 1,338,000 -0.55(-2.21%)
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.