Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 20.04 20.40 19.82 20.29 1,230,100 +0.26(+1.30%)
Feb 27, 2003 19.43 20.02 19.32 20.02 2,088,000 +0.70(+3.60%)
Feb 26, 2003 19.27 19.38 19.02 19.33 1,451,000 +0.07(+0.39%)
Feb 25, 2003 18.75 19.35 18.31 19.25 2,484,600 +0.65(+3.52%)
Feb 24, 2003 18.81 19.09 18.30 18.60 1,602,500 -0.21(-1.12%)
Feb 21, 2003 18.85 18.90 18.61 18.81 943,900 +0.08(+0.43%)
Feb 20, 2003 18.82 18.95 18.73 18.73 1,324,200 -0.09(-0.45%)
Feb 19, 2003 18.66 18.89 18.57 18.82 995,400 +0.08(+0.43%)
Feb 18, 2003 18.50 18.98 18.50 18.73 911,500 +0.32(+1.77%)
Feb 14, 2003 18.09 18.43 18.04 18.41 630,000 +0.40(+2.22%)
Feb 13, 2003 17.97 18.05 17.73 18.01 1,036,300 +0.04(+0.22%)
Feb 12, 2003 17.96 18.32 17.89 17.97 1,121,500 +0.11(+0.59%)
Feb 11, 2003 17.84 18.06 17.74 17.86 1,578,400 +0.13(+0.73%)
Feb 10, 2003 17.95 17.95 17.64 17.73 2,231,500 -0.16(-0.92%)
Feb 07, 2003 18.57 18.57 17.82 17.90 1,824,400 -0.63(-3.40%)
Feb 06, 2003 18.73 18.89 18.51 18.53 1,106,900 -0.20(-1.07%)
Feb 05, 2003 18.89 19.20 18.61 18.73 1,025,600 -0.14(-0.74%)
Feb 04, 2003 18.98 19.30 18.72 18.87 1,186,600 -0.11(-0.58%)
Feb 03, 2003 18.89 19.09 18.77 18.98 966,800 +0.04(+0.18%)
Jan 31, 2003 18.50 19.01 18.50 18.95 1,002,600 +0.32(+1.75%)
Jan 30, 2003 19.21 19.27 18.57 18.62 1,395,500 -0.59(-3.07%)
Jan 29, 2003 19.02 19.32 18.79 19.21 841,000 +0.07(+0.37%)
Jan 28, 2003 19.09 19.36 18.95 19.14 859,900 +0.04(+0.18%)
Jan 27, 2003 19.35 19.46 18.95 19.11 1,166,000 -0.29(-1.52%)
Jan 24, 2003 19.79 19.82 19.32 19.40 1,089,900 -0.44(-2.22%)
Jan 23, 2003 19.68 19.84 19.48 19.84 872,600 +0.24(+1.22%)
Jan 22, 2003 19.82 20.02 19.59 19.60 1,021,600 -0.21(-1.09%)
Jan 21, 2003 20.50 20.56 19.81 19.82 1,755,600 -0.74(-3.62%)
Jan 17, 2003 20.62 20.83 20.48 20.56 767,600 -0.16(-0.75%)
Jan 16, 2003 20.59 20.93 20.59 20.71 1,287,300 +0.12(+0.61%)
Jan 15, 2003 20.50 20.64 20.41 20.59 1,097,600 +0.11(+0.51%)
Jan 14, 2003 20.50 20.56 20.39 20.48 885,600 -0.02(-0.07%)
Jan 13, 2003 20.52 20.63 20.42 20.50 981,200 +0.12(+0.61%)
Jan 10, 2003 20.38 20.45 20.14 20.38 1,220,300 -0.02(-0.12%)
Jan 09, 2003 20.82 20.96 20.40 20.40 2,219,400 -0.35(-1.69%)
Jan 08, 2003 20.74 21.02 20.61 20.75 1,152,400 -0.09(-0.43%)
Jan 07, 2003 21.00 21.52 20.54 20.84 2,775,900 -0.68(-3.18%)
Jan 06, 2003 20.55 21.70 20.55 21.52 1,466,700 +0.94(+4.57%)
Jan 03, 2003 20.63 20.63 20.32 20.59 1,053,600 -0.04(-0.19%)
Jan 02, 2003 19.85 20.64 19.32 20.62 2,294,100 +0.52(+2.61%)
Dec 31, 2002 20.00 20.24 19.93 20.10 778,600 +0.09(+0.42%)
Dec 30, 2002 19.82 20.05 19.82 20.02 1,137,600 +0.04(+0.20%)
Dec 27, 2002 20.38 20.40 19.91 19.98 677,100 -0.45(-2.20%)
Dec 26, 2002 20.50 20.73 20.36 20.43 723,300 -0.14(-0.70%)
Dec 24, 2002 20.75 20.80 20.55 20.57 392,900 -0.24(-1.15%)
Dec 23, 2002 20.59 21.04 20.59 20.81 1,091,000 +0.11(+0.53%)
Dec 20, 2002 20.07 20.71 20.07 20.70 1,638,300 +0.72(+3.63%)
Dec 19, 2002 19.99 20.25 19.88 19.98 1,126,200 -0.08(-0.40%)
Dec 18, 2002 20.07 20.22 19.95 20.05 1,274,000 +0.00(+0.02%)
Dec 17, 2002 19.70 20.22 19.70 20.05 1,577,200 +0.39(+1.96%)
Dec 16, 2002 19.73 19.76 19.49 19.66 1,163,600 +0.29(+1.47%)
Dec 13, 2002 19.02 19.54 18.85 19.38 1,481,200 +0.36(+1.89%)
Dec 12, 2002 19.64 19.65 18.82 19.02 2,180,100 -0.62(-3.16%)
Dec 11, 2002 19.07 19.65 19.07 19.64 1,383,400 +0.44(+2.29%)
Dec 10, 2002 18.88 19.21 18.77 19.20 1,260,600 +0.44(+2.35%)
Dec 09, 2002 19.27 19.50 18.70 18.76 1,833,700 -0.54(-2.80%)
Dec 06, 2002 19.35 19.80 19.10 19.30 1,439,700 -0.30(-1.53%)
Dec 05, 2002 19.80 19.80 19.27 19.60 867,400 -0.20(-1.01%)
Dec 04, 2002 19.64 19.90 19.28 19.80 1,236,700 +0.17(+0.87%)
Dec 03, 2002 19.52 19.66 19.25 19.63 966,100 +0.11(+0.59%)
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.