Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.60 16.64 16.32 16.37 167,098 -0.18(-1.08%)
Feb 27, 2003 16.52 16.67 16.35 16.55 241,149 +0.20(+1.24%)
Feb 26, 2003 17.03 17.03 16.32 16.35 325,083 -0.67(-3.94%)
Feb 25, 2003 16.21 17.06 16.14 17.02 446,878 +0.58(+3.56%)
Feb 24, 2003 16.92 16.92 16.36 16.43 375,778 -0.49(-2.90%)
Feb 21, 2003 17.10 17.22 16.74 16.92 352,035 -0.17(-1.00%)
Feb 20, 2003 16.13 17.38 15.98 17.10 855,382 +0.00(+0.00%)
Feb 19, 2003 17.44 17.44 16.97 17.10 229,599 -0.32(-1.83%)
Feb 18, 2003 17.25 17.44 17.17 17.41 240,251 +0.23(+1.31%)
Feb 14, 2003 17.06 17.53 17.06 17.19 306,731 +0.01(+0.05%)
Feb 13, 2003 16.77 17.25 16.75 17.18 217,278 +0.35(+2.08%)
Feb 12, 2003 17.14 17.24 16.82 16.83 103,698 -0.26(-1.50%)
Feb 11, 2003 17.29 17.33 16.96 17.09 161,322 -0.18(-1.04%)
Feb 10, 2003 17.30 17.30 16.91 17.27 139,120 +0.07(+0.41%)
Feb 07, 2003 17.49 17.49 17.11 17.20 154,135 -0.10(-0.59%)
Feb 06, 2003 17.49 17.49 17.30 17.30 136,938 -0.19(-1.11%)
Feb 05, 2003 17.61 18.00 17.42 17.49 305,576 -0.12(-0.66%)
Feb 04, 2003 17.26 17.68 17.22 17.61 395,542 +0.18(+1.03%)
Feb 03, 2003 17.38 17.53 17.27 17.43 327,650 -0.11(-0.62%)
Jan 31, 2003 16.92 17.59 16.92 17.54 469,337 +0.58(+3.45%)
Jan 30, 2003 16.94 17.05 16.67 16.95 227,674 +0.02(+0.14%)
Jan 29, 2003 16.99 17.02 16.37 16.93 298,132 -0.11(-0.64%)
Jan 28, 2003 17.03 17.14 16.91 17.04 212,658 +0.05(+0.32%)
Jan 27, 2003 17.07 17.14 16.61 16.99 299,672 +0.03(+0.18%)
Jan 24, 2003 17.14 17.41 16.89 16.95 172,616 -0.39(-2.25%)
Jan 23, 2003 17.27 17.40 17.22 17.34 214,840 +0.07(+0.41%)
Jan 22, 2003 17.53 17.65 17.21 17.27 299,929 -0.54(-3.02%)
Jan 21, 2003 18.03 18.10 17.81 17.81 144,638 -0.14(-0.78%)
Jan 17, 2003 18.10 18.11 17.91 17.95 138,606 -0.15(-0.82%)
Jan 16, 2003 17.83 18.23 17.83 18.10 145,023 +0.26(+1.49%)
Jan 15, 2003 18.20 18.23 17.77 17.84 238,583 -0.30(-1.63%)
Jan 14, 2003 18.23 18.23 18.01 18.13 236,914 +0.02(+0.09%)
Jan 13, 2003 18.31 18.31 17.92 18.12 309,426 +0.17(+0.96%)
Jan 10, 2003 18.00 18.13 17.88 17.94 262,069 -0.28(-1.54%)
Jan 09, 2003 18.23 18.37 18.08 18.23 137,836 +0.09(+0.52%)
Jan 08, 2003 18.15 18.31 18.06 18.13 165,301 -0.02(-0.09%)
Jan 07, 2003 18.51 18.51 18.09 18.15 214,712 -0.39(-2.10%)
Jan 06, 2003 18.58 18.70 18.45 18.54 234,861 +0.15(+0.81%)
Jan 03, 2003 18.36 18.54 18.31 18.39 177,493 +0.02(+0.13%)
Jan 02, 2003 18.47 18.52 18.12 18.37 287,480 +0.19(+1.03%)
Dec 31, 2002 17.88 18.19 17.77 18.18 297,105 +0.26(+1.48%)
Dec 30, 2002 17.64 17.94 17.62 17.91 199,824 +0.27(+1.55%)
Dec 27, 2002 17.80 17.84 17.55 17.64 205,728 -0.18(-1.01%)
Dec 26, 2002 17.85 18.08 17.75 17.82 168,124 -0.02(-0.13%)
Dec 24, 2002 17.80 17.91 17.73 17.84 68,789 +0.09(+0.48%)
Dec 23, 2002 17.65 17.77 17.56 17.76 229,342 -0.09(-0.52%)
Dec 20, 2002 17.80 17.87 17.61 17.85 289,148 +0.27(+1.55%)
Dec 19, 2002 17.31 17.69 17.31 17.58 199,182 +0.16(+0.89%)
Dec 18, 2002 17.45 17.56 17.33 17.42 147,847 -0.14(-0.80%)
Dec 17, 2002 17.65 17.78 17.40 17.56 265,791 -0.16(-0.92%)
Dec 16, 2002 17.46 17.73 17.42 17.73 230,497 +0.26(+1.52%)
Dec 13, 2002 17.87 17.87 17.37 17.46 237,556 -0.13(-0.75%)
Dec 12, 2002 17.87 17.87 17.56 17.59 250,005 -0.08(-0.44%)
Dec 11, 2002 17.82 17.82 17.55 17.67 369,746 +0.09(+0.49%)
Dec 10, 2002 17.61 17.70 17.39 17.59 288,763 +0.15(+0.85%)
Dec 09, 2002 17.45 17.52 17.29 17.44 236,658 -0.03(-0.18%)
Dec 06, 2002 17.53 17.67 17.26 17.47 276,956 +0.08(+0.45%)
Dec 05, 2002 17.65 17.65 17.10 17.39 213,685 -0.12(-0.71%)
Dec 04, 2002 17.34 17.62 17.30 17.52 250,518 +0.15(+0.85%)
Dec 03, 2002 17.25 17.58 17.25 17.37 382,066 +0.09(+0.54%)
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.