Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.88 14.29 13.88 14.18 3,710,059 +0.19(+1.37%)
Jan 30, 2003 14.35 14.47 13.97 13.99 2,815,228 -0.46(-3.16%)
Jan 29, 2003 14.29 14.61 14.29 14.45 3,680,581 -0.17(-1.19%)
Jan 28, 2003 14.29 14.80 14.20 14.62 6,607,393 +0.29(+2.05%)
Jan 27, 2003 14.11 14.98 14.11 14.33 11,260,248 -1.07(-6.98%)
Jan 24, 2003 16.15 16.15 14.65 15.40 17,633,150 -0.74(-4.61%)
Jan 23, 2003 15.91 16.42 15.85 16.15 3,876,102 +0.19(+1.20%)
Jan 22, 2003 15.79 16.81 15.64 15.95 9,704,744 +0.11(+0.68%)
Jan 21, 2003 16.24 16.30 15.65 15.85 7,743,377 -0.25(-1.57%)
Jan 17, 2003 16.21 16.26 15.98 16.10 3,910,909 -0.18(-1.11%)
Jan 16, 2003 16.45 16.57 16.25 16.28 2,841,042 -0.11(-0.70%)
Jan 15, 2003 16.51 16.54 16.11 16.39 6,819,901 +0.24(+1.49%)
Jan 14, 2003 16.42 16.42 15.95 16.15 6,199,032 -0.11(-0.70%)
Jan 13, 2003 16.49 17.02 15.94 16.27 9,774,858 -0.80(-4.71%)
Jan 10, 2003 17.41 17.42 16.90 17.07 8,353,088 -0.94(-5.23%)
Jan 09, 2003 18.24 18.24 17.66 18.01 3,264,392 +0.13(+0.70%)
Jan 08, 2003 17.92 18.39 17.82 17.89 4,478,485 -0.11(-0.60%)
Jan 07, 2003 18.31 18.31 17.50 18.00 6,092,278 -0.32(-1.74%)
Jan 06, 2003 17.59 18.31 17.34 18.31 6,006,176 +1.05(+6.09%)
Jan 03, 2003 16.92 17.26 16.87 17.26 2,368,229 +0.34(+2.02%)
Jan 02, 2003 16.56 16.92 16.40 16.92 2,224,003 +0.51(+3.11%)
Dec 31, 2002 16.36 16.50 16.07 16.41 2,293,118 -0.12(-0.73%)
Dec 30, 2002 16.36 16.58 16.28 16.53 1,512,868 +0.07(+0.44%)
Dec 27, 2002 16.63 16.86 16.43 16.46 1,823,303 -0.33(-1.97%)
Dec 26, 2002 16.54 16.86 16.38 16.79 1,970,859 +0.43(+2.64%)
Dec 24, 2002 16.27 16.46 16.24 16.36 629,529 +0.00(+0.00%)
Dec 23, 2002 16.54 16.61 16.30 16.36 1,959,035 -0.32(-1.94%)
Dec 20, 2002 16.51 16.78 16.50 16.68 2,785,084 +0.31(+1.87%)
Dec 19, 2002 16.36 16.42 16.21 16.37 3,635,948 -0.14(-0.84%)
Dec 18, 2002 16.28 16.63 16.19 16.51 3,290,206 +0.08(+0.47%)
Dec 17, 2002 16.21 16.71 16.21 16.43 3,101,514 +0.32(+1.98%)
Dec 16, 2002 15.60 16.28 15.56 16.12 4,668,010 +0.67(+4.31%)
Dec 13, 2002 15.50 15.52 15.16 15.45 4,467,326 -0.04(-0.27%)
Dec 12, 2002 15.61 15.62 15.11 15.49 6,251,659 -0.26(-1.64%)
Dec 11, 2002 16.06 16.25 15.38 15.75 8,129,921 -0.11(-0.68%)
Dec 10, 2002 16.24 16.24 15.65 15.86 7,045,232 -0.19(-1.20%)
Dec 09, 2002 15.95 16.34 15.91 16.05 5,043,895 +0.11(+0.68%)
Dec 06, 2002 16.30 16.30 15.79 15.94 5,608,640 -0.38(-2.35%)
Dec 05, 2002 16.69 16.88 16.25 16.33 3,964,535 -0.09(-0.55%)
Dec 04, 2002 17.02 17.29 16.28 16.42 3,574,494 -0.60(-3.53%)
Dec 03, 2002 16.87 17.29 16.60 17.02 1,878,762 +0.10(+0.60%)
Dec 02, 2002 16.94 17.32 16.61 16.91 2,099,596 -0.15(-0.88%)
Nov 29, 2002 17.14 17.27 16.88 17.06 1,069,034 -0.04(-0.25%)
Nov 27, 2002 17.17 17.34 16.85 17.11 2,109,922 +0.23(+1.35%)
Nov 26, 2002 18.13 18.13 16.82 16.88 4,494,473 -1.24(-6.86%)
Nov 25, 2002 17.08 18.34 16.94 18.12 7,745,209 +0.98(+5.75%)
Nov 22, 2002 16.27 17.23 16.21 17.14 3,392,796 +0.86(+5.31%)
Nov 21, 2002 16.03 16.34 15.97 16.27 3,236,913 +0.24(+1.50%)
Nov 20, 2002 16.12 16.25 15.53 16.03 3,884,595 -0.08(-0.48%)
Nov 19, 2002 16.30 16.30 15.98 16.11 3,327,179 -0.19(-1.18%)
Nov 18, 2002 16.63 16.90 16.30 16.30 2,461,992 -0.26(-1.59%)
Nov 15, 2002 16.21 16.60 16.15 16.57 2,154,222 +0.44(+2.76%)
Nov 14, 2002 16.30 16.31 15.89 16.12 3,917,571 +0.52(+3.31%)
Nov 13, 2002 15.30 15.88 15.07 15.61 3,438,928 +0.31(+2.04%)
Nov 12, 2002 15.43 15.68 15.01 15.29 4,963,622 +0.05(+0.35%)
Nov 11, 2002 15.16 15.42 14.68 15.24 3,872,771 +0.08(+0.55%)
Nov 08, 2002 15.95 16.12 14.90 15.16 5,485,232 -0.79(-4.97%)
Nov 07, 2002 16.78 16.90 15.82 15.95 4,631,870 -1.21(-7.07%)
Nov 06, 2002 16.84 17.32 16.64 17.16 5,051,223 +0.32(+1.93%)
Nov 05, 2002 16.75 16.99 16.55 16.84 8,463,505 -0.11(-0.67%)
Nov 04, 2002 15.88 17.71 15.68 16.95 9,008,098 +1.42(+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.