Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.06 13.55 13.00 13.40 69,100 +0.21(+1.59%)
Jan 30, 2003 13.06 13.38 12.99 13.19 30,000 +0.09(+0.69%)
Jan 29, 2003 13.19 13.30 12.91 13.10 62,500 -0.19(-1.43%)
Jan 28, 2003 13.23 13.38 13.05 13.29 48,600 +0.29(+2.23%)
Jan 27, 2003 13.23 13.25 12.95 13.00 69,500 -0.40(-2.99%)
Jan 24, 2003 13.63 13.75 13.40 13.40 210,500 -0.67(-4.76%)
Jan 23, 2003 14.07 14.14 13.79 14.07 285,200 -0.05(-0.35%)
Jan 22, 2003 13.92 14.31 13.87 14.12 36,900 +0.01(+0.07%)
Jan 21, 2003 14.32 14.40 13.95 14.11 50,300 -0.74(-4.98%)
Jan 17, 2003 15.01 15.05 14.70 14.85 34,800 +0.01(+0.07%)
Jan 16, 2003 14.94 15.00 14.77 14.84 34,200 -0.25(-1.66%)
Jan 15, 2003 15.00 15.10 14.92 15.09 58,800 -0.34(-2.20%)
Jan 14, 2003 15.29 15.46 15.21 15.43 76,000 +0.05(+0.33%)
Jan 13, 2003 15.07 15.40 15.07 15.38 73,600 +0.56(+3.78%)
Jan 10, 2003 14.97 14.99 14.77 14.82 117,500 -0.23(-1.53%)
Jan 09, 2003 14.70 15.10 14.69 15.05 47,300 +0.25(+1.69%)
Jan 08, 2003 14.80 14.94 14.56 14.80 74,300 -0.40(-2.63%)
Jan 07, 2003 15.29 15.29 15.04 15.20 82,800 -0.05(-0.33%)
Jan 06, 2003 15.18 15.34 14.98 15.25 263,300 +0.17(+1.13%)
Jan 03, 2003 15.12 15.23 14.90 15.08 117,500 +0.06(+0.40%)
Jan 02, 2003 14.80 15.17 14.80 15.02 155,400 +0.63(+4.38%)
Dec 31, 2002 14.20 14.49 14.16 14.39 73,200 +0.10(+0.70%)
Dec 30, 2002 14.48 14.48 14.00 14.29 183,300 -0.15(-1.04%)
Dec 27, 2002 14.85 14.89 14.25 14.44 52,900 -0.01(-0.07%)
Dec 26, 2002 14.20 14.78 14.20 14.45 61,200 +0.15(+1.05%)
Dec 24, 2002 14.45 14.50 14.25 14.30 81,400 -0.25(-1.72%)
Dec 23, 2002 14.52 14.61 14.22 14.55 59,200 -0.15(-1.02%)
Dec 20, 2002 14.69 14.90 14.60 14.70 56,800 +0.13(+0.89%)
Dec 19, 2002 14.65 14.65 14.24 14.57 93,700 +0.17(+1.18%)
Dec 18, 2002 14.55 14.62 14.15 14.40 180,300 -0.60(-4.00%)
Dec 17, 2002 15.35 15.39 14.57 15.00 141,300 -0.48(-3.10%)
Dec 16, 2002 15.10 15.55 15.09 15.48 155,100 +0.64(+4.31%)
Dec 13, 2002 15.00 15.13 14.83 14.84 48,400 -0.29(-1.92%)
Dec 12, 2002 15.14 15.17 15.00 15.13 65,300 -0.32(-2.07%)
Dec 11, 2002 15.33 15.51 15.24 15.45 111,000 +0.00(+0.00%)
Dec 10, 2002 15.28 15.46 15.03 15.45 74,700 +0.31(+2.05%)
Dec 09, 2002 15.09 15.30 15.03 15.14 42,500 -0.48(-3.07%)
Dec 06, 2002 15.25 15.68 15.20 15.62 85,600 +0.13(+0.84%)
Dec 05, 2002 15.49 15.49 15.26 15.49 100,800 -0.06(-0.39%)
Dec 04, 2002 15.46 15.74 15.30 15.55 68,100 -0.07(-0.45%)
Dec 03, 2002 15.70 15.78 15.42 15.62 57,500 -0.18(-1.14%)
Dec 02, 2002 15.70 15.85 15.63 15.80 56,200 +0.20(+1.28%)
Nov 29, 2002 15.54 15.90 15.43 15.60 44,600 +0.06(+0.39%)
Nov 27, 2002 15.11 15.58 15.06 15.54 155,900 -0.49(-3.06%)
Nov 26, 2002 16.05 16.11 15.94 16.03 49,100 -0.24(-1.48%)
Nov 25, 2002 16.09 16.31 15.92 16.27 56,700 -0.03(-0.18%)
Nov 22, 2002 16.42 16.70 16.00 16.30 126,700 +0.02(+0.12%)
Nov 21, 2002 16.01 16.39 16.01 16.28 33,000 +0.36(+2.26%)
Nov 20, 2002 15.89 15.92 15.50 15.92 55,900 +0.02(+0.13%)
Nov 19, 2002 16.09 16.25 15.88 15.90 83,600 +0.25(+1.60%)
Nov 18, 2002 16.15 16.16 15.65 15.65 68,100 -0.33(-2.07%)
Nov 15, 2002 15.76 16.00 15.70 15.98 35,400 +0.23(+1.46%)
Nov 14, 2002 15.77 16.03 15.57 15.75 66,500 +0.03(+0.19%)
Nov 13, 2002 15.64 15.88 15.55 15.72 62,000 -0.09(-0.57%)
Nov 12, 2002 16.01 16.19 15.81 15.81 70,300 +0.46(+3.00%)
Nov 11, 2002 15.70 15.79 15.22 15.35 70,100 -0.55(-3.46%)
Nov 08, 2002 16.11 16.30 15.85 15.90 105,900 -0.18(-1.12%)
Nov 07, 2002 16.41 16.41 16.02 16.08 61,200 -0.48(-2.90%)
Nov 06, 2002 16.13 16.57 15.85 16.56 52,900 +0.38(+2.35%)
Nov 05, 2002 16.16 16.70 16.14 16.18 164,000 +0.57(+3.65%)
Nov 04, 2002 15.73 15.86 15.60 15.61 48,600 -0.49(-3.04%)
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.