Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.00 23.26 22.94 23.07 1,726,600 +0.07(+0.30%)
Feb 27, 2003 23.03 23.25 22.82 23.00 1,610,000 -0.04(-0.17%)
Feb 26, 2003 23.40 23.40 22.91 23.04 1,466,600 -0.38(-1.62%)
Feb 25, 2003 23.05 23.45 22.92 23.42 1,564,600 +0.30(+1.30%)
Feb 24, 2003 23.47 23.47 23.05 23.12 1,403,400 -0.31(-1.32%)
Feb 21, 2003 23.35 23.50 23.05 23.43 1,857,700 -0.02(-0.09%)
Feb 20, 2003 24.05 24.05 23.40 23.45 2,239,300 -0.51(-2.13%)
Feb 19, 2003 24.25 24.25 23.90 23.96 1,111,600 -0.22(-0.91%)
Feb 18, 2003 24.40 24.58 24.12 24.18 1,207,000 -0.10(-0.41%)
Feb 14, 2003 24.24 24.40 23.85 24.28 1,060,100 +0.17(+0.71%)
Feb 13, 2003 23.89 24.25 23.71 24.11 909,800 +0.30(+1.26%)
Feb 12, 2003 24.15 24.29 23.81 23.81 1,047,500 -0.25(-1.04%)
Feb 11, 2003 24.44 24.46 23.90 24.06 906,700 -0.37(-1.51%)
Feb 10, 2003 24.33 24.45 24.13 24.43 1,011,800 +0.10(+0.41%)
Feb 07, 2003 24.52 24.60 24.20 24.33 759,600 -0.09(-0.37%)
Feb 06, 2003 24.40 24.55 24.19 24.42 1,171,200 -0.01(-0.04%)
Feb 05, 2003 24.55 24.91 24.31 24.43 1,070,500 -0.17(-0.69%)
Feb 04, 2003 24.59 24.67 24.11 24.60 1,481,700 +0.01(+0.04%)
Feb 03, 2003 24.58 24.69 24.40 24.59 1,239,600 +0.06(+0.24%)
Jan 31, 2003 24.10 24.70 24.02 24.53 1,716,600 +0.28(+1.15%)
Jan 30, 2003 24.20 24.25 23.90 24.25 2,232,300 +0.29(+1.21%)
Jan 29, 2003 24.72 24.72 23.84 23.96 3,444,400 -0.75(-3.04%)
Jan 28, 2003 24.89 24.99 24.65 24.71 1,330,300 -0.19(-0.76%)
Jan 27, 2003 25.05 25.15 24.62 24.90 1,539,100 -0.20(-0.80%)
Jan 24, 2003 25.48 25.50 25.03 25.10 1,188,200 -0.39(-1.53%)
Jan 23, 2003 25.69 25.79 25.38 25.49 1,118,400 -0.14(-0.55%)
Jan 22, 2003 25.71 25.99 25.52 25.63 1,505,500 -0.07(-0.27%)
Jan 21, 2003 25.89 26.03 25.70 25.70 1,338,200 +0.06(+0.23%)
Jan 17, 2003 25.73 25.90 25.60 25.64 1,081,000 -0.06(-0.23%)
Jan 16, 2003 25.70 26.07 25.70 25.70 1,379,600 +0.13(+0.51%)
Jan 15, 2003 26.15 26.17 25.50 25.57 1,518,900 -0.52(-1.99%)
Jan 14, 2003 25.90 26.10 25.80 26.09 927,600 +0.04(+0.15%)
Jan 13, 2003 25.98 26.13 25.85 26.05 1,260,600 +0.27(+1.05%)
Jan 10, 2003 25.91 26.02 25.57 25.78 1,387,200 -0.38(-1.45%)
Jan 09, 2003 25.88 26.16 25.67 26.16 1,040,200 +0.46(+1.79%)
Jan 08, 2003 25.91 26.01 25.55 25.70 1,320,200 -0.21(-0.81%)
Jan 07, 2003 26.15 26.15 25.74 25.91 1,718,800 -0.34(-1.30%)
Jan 06, 2003 25.91 26.30 25.62 26.25 2,055,900 +0.41(+1.59%)
Jan 03, 2003 25.60 25.85 25.48 25.84 1,689,500 +0.21(+0.82%)
Jan 02, 2003 25.24 25.65 25.15 25.63 2,102,300 +0.62(+2.48%)
Dec 31, 2002 25.32 25.43 24.70 25.01 1,892,700 -0.29(-1.15%)
Dec 30, 2002 25.25 25.44 25.16 25.30 1,552,000 +0.11(+0.44%)
Dec 27, 2002 25.45 25.55 25.06 25.19 1,164,100 -0.26(-1.02%)
Dec 26, 2002 25.40 25.65 25.27 25.45 1,199,200 +0.09(+0.35%)
Dec 24, 2002 25.40 25.45 25.17 25.36 654,000 -0.09(-0.35%)
Dec 23, 2002 25.40 25.49 25.03 25.45 1,824,900 +0.39(+1.56%)
Dec 20, 2002 24.96 25.14 24.65 25.06 3,121,100 +0.31(+1.25%)
Dec 19, 2002 24.25 24.78 24.25 24.75 2,663,900 +0.08(+0.32%)
Dec 18, 2002 24.20 24.85 24.20 24.67 2,074,800 +0.32(+1.31%)
Dec 17, 2002 24.65 24.82 24.34 24.35 1,884,700 -0.52(-2.09%)
Dec 16, 2002 24.65 24.87 24.42 24.87 1,984,600 +0.36(+1.47%)
Dec 13, 2002 24.27 24.60 24.10 24.51 2,281,900 +0.24(+0.99%)
Dec 12, 2002 24.45 24.52 24.12 24.27 1,382,000 -0.12(-0.49%)
Dec 11, 2002 24.10 24.49 23.96 24.39 1,932,500 +0.09(+0.37%)
Dec 10, 2002 24.15 24.30 24.02 24.30 1,074,000 +0.18(+0.75%)
Dec 09, 2002 24.33 24.40 24.05 24.12 1,660,100 -0.17(-0.70%)
Dec 06, 2002 24.21 24.45 24.05 24.29 1,373,000 +0.08(+0.33%)
Dec 05, 2002 24.31 24.54 24.08 24.21 1,353,300 -0.09(-0.37%)
Dec 04, 2002 24.20 24.59 24.12 24.30 1,580,800 -0.04(-0.16%)
Dec 03, 2002 24.32 24.54 24.30 24.34 1,056,100 +0.02(+0.08%)
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.