Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 23.12 23.80 23.12 23.62 2,227,700 +0.32(+1.37%)
Jan 30, 2003 23.90 24.10 23.26 23.30 1,690,400 -0.76(-3.16%)
Jan 29, 2003 23.80 24.34 23.80 24.06 2,210,000 -0.29(-1.19%)
Jan 28, 2003 23.80 24.64 23.65 24.35 3,967,400 +0.49(+2.05%)
Jan 27, 2003 23.50 24.95 23.50 23.86 6,761,200 -1.79(-6.98%)
Jan 24, 2003 26.90 26.90 24.40 25.65 10,587,800 -1.24(-4.61%)
Jan 23, 2003 26.50 27.34 26.40 26.89 2,327,400 +0.32(+1.20%)
Jan 22, 2003 26.30 28.00 26.05 26.57 5,827,200 +0.18(+0.68%)
Jan 21, 2003 27.05 27.14 26.07 26.39 4,649,500 -0.42(-1.57%)
Jan 17, 2003 27.00 27.08 26.61 26.81 2,348,300 -0.30(-1.11%)
Jan 16, 2003 27.40 27.59 27.06 27.11 1,705,900 -0.19(-0.70%)
Jan 15, 2003 27.50 27.54 26.83 27.30 4,095,000 +0.40(+1.49%)
Jan 14, 2003 27.35 27.35 26.57 26.90 3,722,200 -0.19(-0.70%)
Jan 13, 2003 27.46 28.35 26.55 27.09 5,869,300 -1.34(-4.71%)
Jan 10, 2003 29.00 29.01 28.14 28.43 5,015,600 -1.57(-5.23%)
Jan 09, 2003 30.37 30.37 29.41 30.00 1,960,100 +0.21(+0.70%)
Jan 08, 2003 29.84 30.62 29.68 29.79 2,689,100 -0.18(-0.60%)
Jan 07, 2003 30.50 30.50 29.15 29.97 3,658,100 -0.53(-1.74%)
Jan 06, 2003 29.30 30.50 28.88 30.50 3,606,400 +1.75(+6.09%)
Jan 03, 2003 28.18 28.75 28.10 28.75 1,422,000 +0.57(+2.02%)
Jan 02, 2003 27.58 28.18 27.31 28.18 1,335,400 +0.85(+3.11%)
Dec 31, 2002 27.25 27.48 26.76 27.33 1,376,900 -0.20(-0.73%)
Dec 30, 2002 27.25 27.62 27.12 27.53 908,400 +0.12(+0.44%)
Dec 27, 2002 27.70 28.08 27.36 27.41 1,094,800 -0.55(-1.97%)
Dec 26, 2002 27.55 28.08 27.28 27.96 1,183,400 +0.72(+2.64%)
Dec 24, 2002 27.10 27.41 27.05 27.24 378,000 +0.00(+0.00%)
Dec 23, 2002 27.54 27.67 27.15 27.24 1,176,300 -0.54(-1.94%)
Dec 20, 2002 27.50 27.94 27.48 27.78 1,672,300 +0.51(+1.87%)
Dec 19, 2002 27.25 27.35 26.99 27.27 2,183,200 -0.23(-0.84%)
Dec 18, 2002 27.12 27.70 26.96 27.50 1,975,600 +0.13(+0.47%)
Dec 17, 2002 27.00 27.83 27.00 27.37 1,862,300 +0.53(+1.97%)
Dec 16, 2002 25.98 27.11 25.92 26.84 2,802,900 +1.11(+4.31%)
Dec 13, 2002 25.81 25.85 25.24 25.73 2,682,400 -0.07(-0.27%)
Dec 12, 2002 26.00 26.01 25.17 25.80 3,753,800 -0.43(-1.64%)
Dec 11, 2002 26.75 27.06 25.62 26.23 4,881,600 -0.18(-0.68%)
Dec 10, 2002 27.05 27.05 26.07 26.41 4,230,300 -0.32(-1.20%)
Dec 09, 2002 26.56 27.21 26.50 26.73 3,028,600 +0.18(+0.68%)
Dec 06, 2002 27.15 27.15 26.30 26.55 3,367,700 -0.64(-2.35%)
Dec 05, 2002 27.80 28.12 27.07 27.19 2,380,500 -0.15(-0.55%)
Dec 04, 2002 28.34 28.80 27.12 27.34 2,146,300 -1.00(-3.53%)
Dec 03, 2002 28.10 28.80 27.65 28.34 1,128,100 +0.17(+0.60%)
Dec 02, 2002 28.22 28.85 27.67 28.17 1,260,700 -0.25(-0.88%)
Nov 29, 2002 28.55 28.77 28.12 28.42 641,900 -0.07(-0.25%)
Nov 27, 2002 28.60 28.88 28.06 28.49 1,266,900 +0.38(+1.35%)
Nov 26, 2002 30.19 30.19 28.02 28.11 2,698,700 -2.07(-6.86%)
Nov 25, 2002 28.44 30.55 28.22 30.18 4,650,600 +1.64(+5.75%)
Nov 22, 2002 27.10 28.70 27.00 28.54 2,037,200 +1.44(+5.31%)
Nov 21, 2002 26.70 27.21 26.60 27.10 1,943,600 +0.40(+1.50%)
Nov 20, 2002 26.84 27.06 25.86 26.70 2,332,500 -0.13(-0.48%)
Nov 19, 2002 27.15 27.15 26.61 26.83 1,997,800 -0.32(-1.18%)
Nov 18, 2002 27.70 28.14 27.15 27.15 1,478,300 -0.44(-1.59%)
Nov 15, 2002 26.99 27.65 26.89 27.59 1,293,500 +0.74(+2.76%)
Nov 14, 2002 27.15 27.16 26.46 26.85 2,352,300 +0.86(+3.31%)
Nov 13, 2002 25.48 26.44 25.10 25.99 2,064,900 +0.52(+2.04%)
Nov 12, 2002 25.70 26.12 25.00 25.47 2,980,400 +0.09(+0.35%)
Nov 11, 2002 25.25 25.68 24.45 25.38 2,325,400 +0.14(+0.55%)
Nov 08, 2002 26.57 26.84 24.82 25.24 3,293,600 -1.32(-4.97%)
Nov 07, 2002 27.95 28.15 26.35 26.56 2,781,200 -2.02(-7.07%)
Nov 06, 2002 28.05 28.85 27.72 28.58 3,033,000 +0.54(+1.93%)
Nov 05, 2002 27.90 28.29 27.57 28.04 5,081,900 -0.19(-0.67%)
Nov 04, 2002 26.45 29.50 26.12 28.23 5,408,900 +2.37(+9.16%)
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.