Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.87 17.02 16.71 16.95 1,371,148 +0.08(+0.47%)
Feb 27, 2003 16.68 16.94 16.68 16.87 603,707 +0.22(+1.30%)
Feb 26, 2003 16.68 16.70 16.58 16.65 393,680 -0.01(-0.03%)
Feb 25, 2003 16.60 16.68 16.44 16.66 471,278 +0.05(+0.32%)
Feb 24, 2003 16.60 16.63 16.47 16.60 326,328 +0.00(+0.00%)
Feb 21, 2003 16.39 16.71 16.36 16.60 415,689 +0.26(+1.61%)
Feb 20, 2003 16.18 16.34 16.18 16.34 430,867 -0.14(-0.86%)
Feb 19, 2003 16.39 16.55 16.31 16.48 433,143 +0.06(+0.39%)
Feb 18, 2003 16.47 16.58 16.40 16.42 660,625 +0.32(+1.96%)
Feb 14, 2003 16.04 16.21 16.02 16.10 321,774 +0.06(+0.36%)
Feb 13, 2003 16.15 16.15 15.90 16.04 392,163 +0.05(+0.33%)
Feb 12, 2003 16.05 16.17 15.97 15.99 192,381 -0.06(-0.36%)
Feb 11, 2003 16.15 16.18 15.99 16.05 306,407 -0.07(-0.42%)
Feb 10, 2003 15.87 16.12 15.87 16.12 234,501 +0.26(+1.66%)
Feb 07, 2003 16.00 16.04 15.83 15.85 205,852 -0.09(-0.56%)
Feb 06, 2003 15.90 16.02 15.89 15.94 195,417 +0.05(+0.30%)
Feb 05, 2003 15.87 15.98 15.87 15.90 222,738 +0.01(+0.03%)
Feb 04, 2003 15.68 15.89 15.64 15.89 773,891 +0.23(+1.45%)
Feb 03, 2003 15.73 15.74 15.60 15.66 1,058,100 +0.01(+0.07%)
Jan 31, 2003 15.34 15.65 15.29 15.65 458,187 +0.37(+2.41%)
Jan 30, 2003 15.39 15.41 15.29 15.29 203,386 -0.05(-0.34%)
Jan 29, 2003 15.25 15.37 15.19 15.34 747,140 +0.06(+0.38%)
Jan 28, 2003 15.15 15.28 15.10 15.28 263,529 +0.09(+0.59%)
Jan 27, 2003 15.31 15.31 15.13 15.19 642,601 -0.22(-1.44%)
Jan 24, 2003 15.58 15.58 15.40 15.41 416,827 -0.16(-1.05%)
Jan 23, 2003 15.55 15.60 15.52 15.58 235,070 +0.02(+0.10%)
Jan 22, 2003 15.63 15.79 15.52 15.56 940,091 -0.07(-0.44%)
Jan 21, 2003 15.60 15.65 15.43 15.63 307,355 +0.03(+0.17%)
Jan 17, 2003 15.44 15.60 15.35 15.60 259,544 +0.11(+0.68%)
Jan 16, 2003 15.66 15.66 15.44 15.50 807,662 -0.16(-1.01%)
Jan 15, 2003 15.63 15.65 15.49 15.65 416,258 +0.03(+0.17%)
Jan 14, 2003 15.74 15.74 15.59 15.63 222,168 -0.08(-0.54%)
Jan 13, 2003 15.76 15.76 15.60 15.71 299,956 +0.05(+0.34%)
Jan 10, 2003 15.78 15.78 15.63 15.66 476,211 -0.10(-0.64%)
Jan 09, 2003 15.73 15.83 15.68 15.76 577,145 +0.05(+0.34%)
Jan 08, 2003 15.88 15.88 15.68 15.71 663,091 -0.22(-1.39%)
Jan 07, 2003 16.26 16.26 15.81 15.93 552,291 -0.36(-2.20%)
Jan 06, 2003 16.08 16.33 15.89 16.29 989,989 +0.13(+0.82%)
Jan 03, 2003 16.20 16.23 16.07 16.15 480,765 -0.02(-0.13%)
Jan 02, 2003 16.23 16.23 16.14 16.18 329,363 -0.03(-0.19%)
Dec 31, 2002 16.04 16.27 16.04 16.21 819,235 +0.17(+1.05%)
Dec 30, 2002 16.08 16.16 15.95 16.04 654,364 -0.03(-0.20%)
Dec 27, 2002 16.22 16.24 16.05 16.07 245,884 -0.18(-1.10%)
Dec 26, 2002 16.26 16.35 16.21 16.25 966,083 +0.01(+0.07%)
Dec 24, 2002 16.28 16.28 16.18 16.24 121,045 +0.01(+0.03%)
Dec 23, 2002 16.18 16.25 16.13 16.23 256,888 +0.16(+0.98%)
Dec 20, 2002 16.13 16.13 16.03 16.08 298,818 +0.03(+0.20%)
Dec 19, 2002 16.10 16.10 15.97 16.04 526,299 +0.01(+0.07%)
Dec 18, 2002 16.20 16.20 15.95 16.03 305,079 -0.18(-1.14%)
Dec 17, 2002 16.34 16.37 16.19 16.22 351,751 -0.21(-1.28%)
Dec 16, 2002 16.17 16.43 16.03 16.43 366,170 +0.34(+2.10%)
Dec 13, 2002 16.31 16.31 16.09 16.09 156,903 -0.16(-1.01%)
Dec 12, 2002 16.21 16.33 16.18 16.25 591,754 +0.04(+0.23%)
Dec 11, 2002 16.25 16.29 16.18 16.22 557,414 -0.07(-0.42%)
Dec 10, 2002 16.26 16.39 16.20 16.29 633,304 +0.03(+0.16%)
Dec 09, 2002 16.21 16.29 16.18 16.26 406,772 +0.05(+0.33%)
Dec 06, 2002 16.02 16.29 16.00 16.21 410,756 +0.16(+0.99%)
Dec 05, 2002 15.96 16.09 15.90 16.05 258,406 +0.04(+0.23%)
Dec 04, 2002 15.94 16.09 15.89 16.01 376,036 +0.07(+0.43%)
Dec 03, 2002 16.00 16.08 15.87 15.94 466,156 -0.08(-0.49%)
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.