Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 28.52 28.57 28.20 28.41 26,200 -0.07(-0.25%)
Feb 27, 2003 28.60 28.60 28.34 28.48 11,200 -0.12(-0.42%)
Feb 26, 2003 28.65 28.71 28.45 28.60 19,400 -0.12(-0.42%)
Feb 25, 2003 28.49 28.72 28.24 28.72 15,100 +0.23(+0.81%)
Feb 24, 2003 28.57 28.81 28.40 28.49 16,700 -0.09(-0.31%)
Feb 21, 2003 28.68 28.69 28.35 28.58 14,200 -0.20(-0.69%)
Feb 20, 2003 28.82 29.00 28.43 28.78 23,400 -0.04(-0.14%)
Feb 19, 2003 28.94 28.95 28.65 28.82 37,500 -0.13(-0.45%)
Feb 18, 2003 29.24 29.25 28.19 28.95 45,500 -0.25(-0.86%)
Feb 14, 2003 28.69 29.20 28.35 29.20 14,400 +0.50(+1.74%)
Feb 13, 2003 28.91 28.95 28.41 28.70 24,800 -0.33(-1.14%)
Feb 12, 2003 29.01 29.19 28.45 29.03 21,900 +0.03(+0.10%)
Feb 11, 2003 29.10 29.19 28.50 29.00 28,300 -0.20(-0.68%)
Feb 10, 2003 29.19 29.27 29.02 29.20 19,800 -0.02(-0.07%)
Feb 07, 2003 30.00 30.01 29.21 29.22 60,400 -0.93(-3.08%)
Feb 06, 2003 30.83 30.83 30.10 30.15 24,700 -0.68(-2.21%)
Feb 05, 2003 30.90 30.94 30.75 30.83 26,100 -0.07(-0.23%)
Feb 04, 2003 30.75 31.25 30.50 30.90 61,800 +0.15(+0.49%)
Feb 03, 2003 31.00 31.00 30.35 30.75 27,900 -0.07(-0.23%)
Jan 31, 2003 30.20 30.82 30.00 30.82 31,000 +0.73(+2.43%)
Jan 30, 2003 30.86 30.86 29.85 30.09 390,000 -0.80(-2.59%)
Jan 29, 2003 31.14 31.14 30.08 30.89 29,800 -0.28(-0.90%)
Jan 28, 2003 30.15 31.17 29.90 31.17 29,600 +1.09(+3.62%)
Jan 27, 2003 30.00 30.40 30.00 30.08 13,000 -0.11(-0.36%)
Jan 24, 2003 31.04 31.04 30.19 30.19 18,800 -0.95(-3.05%)
Jan 23, 2003 31.95 31.95 30.85 31.14 18,700 -0.66(-2.08%)
Jan 22, 2003 31.50 32.09 31.45 31.80 20,500 +0.35(+1.11%)
Jan 21, 2003 32.35 32.50 31.45 31.45 91,200 -1.00(-3.08%)
Jan 17, 2003 32.99 33.15 32.45 32.45 10,300 -0.55(-1.67%)
Jan 16, 2003 32.42 33.16 32.40 33.00 18,200 +0.59(+1.82%)
Jan 15, 2003 32.85 32.85 32.26 32.41 141,400 -0.44(-1.34%)
Jan 14, 2003 33.10 33.20 32.82 32.85 14,800 -0.45(-1.35%)
Jan 13, 2003 32.63 33.50 32.49 33.30 23,600 +0.60(+1.83%)
Jan 10, 2003 32.55 32.70 32.41 32.70 10,500 +0.07(+0.21%)
Jan 09, 2003 32.62 32.69 32.37 32.63 21,600 +0.07(+0.21%)
Jan 08, 2003 32.80 33.20 32.55 32.56 26,900 -0.34(-1.03%)
Jan 07, 2003 32.53 33.04 31.90 32.90 113,200 +0.38(+1.17%)
Jan 06, 2003 31.42 32.91 31.42 32.52 30,300 +1.17(+3.73%)
Jan 03, 2003 31.10 31.46 30.65 31.35 16,900 +0.10(+0.32%)
Jan 02, 2003 30.24 31.25 30.24 31.25 23,600 +1.21(+4.03%)
Dec 31, 2002 30.09 30.35 30.01 30.04 41,300 +0.05(+0.17%)
Dec 30, 2002 30.50 30.50 29.46 29.99 54,000 -0.50(-1.64%)
Dec 27, 2002 30.85 30.98 30.35 30.49 85,500 -0.47(-1.52%)
Dec 26, 2002 31.06 31.35 30.90 30.96 23,300 -0.09(-0.29%)
Dec 24, 2002 31.17 31.18 31.05 31.05 2,300 -0.14(-0.45%)
Dec 23, 2002 31.45 31.45 31.00 31.19 39,100 -0.01(-0.03%)
Dec 20, 2002 31.18 31.22 30.99 31.20 27,700 +0.02(+0.06%)
Dec 19, 2002 31.35 31.49 31.18 31.18 24,500 -0.11(-0.35%)
Dec 18, 2002 32.25 32.25 31.28 31.29 21,300 -1.06(-3.28%)
Dec 17, 2002 32.60 32.65 31.81 32.35 24,300 -0.15(-0.46%)
Dec 16, 2002 31.90 32.50 31.85 32.50 15,500 +0.55(+1.72%)
Dec 13, 2002 32.68 32.75 31.77 31.95 21,400 -0.31(-0.96%)
Dec 12, 2002 32.68 32.75 32.14 32.26 34,100 -0.44(-1.35%)
Dec 11, 2002 32.05 32.70 32.05 32.70 24,100 +0.55(+1.71%)
Dec 10, 2002 32.00 32.40 32.00 32.15 26,200 +0.30(+0.94%)
Dec 09, 2002 32.05 32.05 31.40 31.85 42,700 -0.30(-0.93%)
Dec 06, 2002 32.11 32.70 31.94 32.15 33,400 +0.05(+0.16%)
Dec 05, 2002 32.66 32.66 31.80 32.10 34,400 -0.64(-1.95%)
Dec 04, 2002 32.80 33.00 32.30 32.74 59,000 -0.09(-0.27%)
Dec 03, 2002 32.84 33.00 32.70 32.83 43,700 -0.17(-0.52%)
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.