Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.38 23.46 22.75 22.75 3,301,500 -0.25(-1.09%)
Mar 28, 2003 22.30 23.01 22.30 23.00 4,198,200 +0.70(+3.14%)
Mar 27, 2003 21.95 22.48 21.90 22.30 2,556,100 +0.30(+1.36%)
Mar 26, 2003 22.21 22.34 21.75 22.00 5,971,000 -0.34(-1.54%)
Mar 25, 2003 22.10 22.58 22.10 22.34 2,772,200 +0.37(+1.68%)
Mar 24, 2003 22.25 22.45 21.82 21.98 1,859,900 -0.27(-1.24%)
Mar 21, 2003 22.50 22.54 21.99 22.25 2,858,500 -0.24(-1.07%)
Mar 20, 2003 22.15 22.60 21.89 22.49 2,549,700 +0.34(+1.53%)
Mar 19, 2003 22.18 22.30 21.99 22.15 1,268,500 -0.03(-0.16%)
Mar 18, 2003 21.76 22.20 21.49 22.18 2,939,600 +0.42(+1.93%)
Mar 17, 2003 21.80 22.08 21.51 21.76 2,019,800 +0.06(+0.28%)
Mar 14, 2003 21.95 21.99 21.50 21.70 6,470,000 -0.17(-0.80%)
Mar 13, 2003 22.09 22.10 21.51 21.88 2,198,900 -0.04(-0.16%)
Mar 12, 2003 22.30 22.30 21.48 21.92 3,350,400 -0.39(-1.75%)
Mar 11, 2003 22.64 22.80 22.30 22.30 1,318,000 -0.25(-1.13%)
Mar 10, 2003 22.60 22.90 22.55 22.56 1,415,200 -0.20(-0.88%)
Mar 07, 2003 22.83 23.05 22.50 22.76 1,833,900 -0.24(-1.04%)
Mar 06, 2003 23.06 23.27 22.92 23.00 1,872,300 -0.12(-0.54%)
Mar 05, 2003 23.04 23.23 22.82 23.12 1,766,100 +0.10(+0.43%)
Mar 04, 2003 22.85 23.05 22.70 23.02 1,406,700 +0.23(+1.03%)
Mar 03, 2003 23.05 23.11 22.74 22.79 1,862,000 -0.25(-1.09%)
Feb 28, 2003 22.86 23.19 22.82 23.04 1,861,300 +0.29(+1.25%)
Feb 27, 2003 23.05 23.08 22.58 22.75 1,940,000 -0.16(-0.70%)
Feb 26, 2003 22.80 23.20 22.69 22.92 1,810,700 -0.08(-0.37%)
Feb 25, 2003 23.60 23.75 22.82 23.00 3,152,500 -0.38(-1.63%)
Feb 24, 2003 23.05 23.57 22.95 23.38 3,141,900 +0.54(+2.36%)
Feb 21, 2003 22.25 23.00 22.20 22.84 2,863,800 +0.68(+3.07%)
Feb 20, 2003 22.05 22.25 22.00 22.16 1,847,200 +0.21(+0.98%)
Feb 19, 2003 21.80 22.01 21.68 21.95 1,382,100 +0.08(+0.39%)
Feb 18, 2003 21.50 21.94 21.45 21.86 1,109,800 +0.42(+1.96%)
Feb 14, 2003 21.45 21.57 20.96 21.44 1,541,300 +0.00(+0.00%)
Feb 13, 2003 21.25 21.56 21.02 21.44 1,411,600 +0.32(+1.52%)
Feb 12, 2003 21.95 22.00 21.11 21.12 3,188,300 -0.84(-3.85%)
Feb 11, 2003 22.29 22.49 21.96 21.96 1,975,800 -0.31(-1.39%)
Feb 10, 2003 22.11 22.36 22.02 22.27 1,463,300 +0.16(+0.75%)
Feb 07, 2003 22.35 22.42 22.03 22.11 1,164,600 -0.16(-0.74%)
Feb 06, 2003 22.48 22.58 22.12 22.27 2,455,700 -0.32(-1.42%)
Feb 05, 2003 22.75 22.93 22.40 22.59 1,900,100 -0.19(-0.81%)
Feb 04, 2003 22.66 23.00 22.25 22.78 2,054,600 +0.13(+0.57%)
Feb 03, 2003 23.06 23.06 22.58 22.65 2,002,400 -0.41(-1.76%)
Jan 31, 2003 22.62 23.12 22.28 23.05 1,968,200 +0.43(+1.90%)
Jan 30, 2003 22.95 23.21 22.58 22.62 2,002,300 -0.18(-0.81%)
Jan 29, 2003 22.20 22.98 22.20 22.81 1,836,700 +0.63(+2.84%)
Jan 28, 2003 22.05 22.48 21.96 22.18 1,378,600 +0.31(+1.42%)
Jan 27, 2003 22.40 22.52 21.75 21.87 1,650,600 -0.83(-3.66%)
Jan 24, 2003 22.80 23.07 22.65 22.70 1,677,100 -0.15(-0.66%)
Jan 23, 2003 22.77 22.93 22.62 22.85 1,406,800 +0.16(+0.71%)
Jan 22, 2003 22.70 22.97 22.36 22.69 2,020,800 +0.00(+0.00%)
Jan 21, 2003 22.99 22.99 22.63 22.69 1,352,200 -0.29(-1.26%)
Jan 17, 2003 23.38 23.38 22.93 22.98 1,793,200 -0.39(-1.69%)
Jan 16, 2003 23.35 23.40 23.10 23.38 2,092,900 +0.13(+0.56%)
Jan 15, 2003 22.98 23.43 22.85 23.25 2,101,600 +0.34(+1.48%)
Jan 14, 2003 23.05 23.24 22.70 22.91 2,272,600 -0.06(-0.28%)
Jan 13, 2003 22.85 23.00 22.49 22.97 2,161,600 +0.14(+0.64%)
Jan 10, 2003 22.92 23.04 22.62 22.83 2,705,500 -0.05(-0.22%)
Jan 09, 2003 23.12 23.33 22.80 22.88 2,072,400 -0.17(-0.76%)
Jan 08, 2003 23.46 23.60 22.95 23.05 1,474,700 -0.41(-1.75%)
Jan 07, 2003 24.39 24.39 23.35 23.46 2,322,800 -0.93(-3.81%)
Jan 06, 2003 24.22 24.47 24.14 24.39 1,131,500 +0.17(+0.72%)
Jan 03, 2003 24.50 24.55 24.06 24.21 1,083,900 -0.22(-0.90%)
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.