Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 18.94 19.00 18.75 18.89 703,000 +0.29(+1.54%)
Feb 27, 2003 18.53 18.69 18.33 18.61 335,300 +0.19(+1.03%)
Feb 26, 2003 18.57 18.67 18.41 18.42 496,400 -0.17(-0.93%)
Feb 25, 2003 18.49 18.61 18.32 18.59 556,600 -0.17(-0.91%)
Feb 24, 2003 19.00 19.00 18.70 18.76 405,300 -0.19(-1.02%)
Feb 21, 2003 18.70 18.99 18.65 18.95 822,300 +0.44(+2.36%)
Feb 20, 2003 18.73 18.77 18.48 18.52 404,100 +0.03(+0.14%)
Feb 19, 2003 18.80 18.80 18.45 18.49 534,600 -0.44(-2.31%)
Feb 18, 2003 18.98 19.17 18.83 18.93 977,600 +0.15(+0.78%)
Feb 14, 2003 18.58 19.08 18.56 18.78 670,000 +0.49(+2.66%)
Feb 13, 2003 18.20 18.30 17.96 18.29 788,900 +0.43(+2.43%)
Feb 12, 2003 17.75 17.90 17.62 17.86 804,100 +0.01(+0.06%)
Feb 11, 2003 17.89 17.99 17.82 17.85 348,000 +0.06(+0.34%)
Feb 10, 2003 17.70 17.85 17.60 17.79 530,000 -0.21(-1.15%)
Feb 07, 2003 18.12 18.12 17.87 18.00 255,800 -0.06(-0.35%)
Feb 06, 2003 18.23 18.32 17.97 18.06 473,100 -0.43(-2.33%)
Feb 05, 2003 18.50 18.66 18.43 18.49 419,000 +0.09(+0.51%)
Feb 04, 2003 18.55 18.55 18.28 18.40 449,000 -0.40(-2.15%)
Feb 03, 2003 18.71 18.86 18.71 18.80 328,400 -0.10(-0.55%)
Jan 31, 2003 18.46 18.97 18.46 18.90 485,100 +0.37(+2.00%)
Jan 30, 2003 18.57 18.72 18.49 18.53 504,700 +0.01(+0.07%)
Jan 29, 2003 18.71 18.71 18.32 18.52 586,100 -0.50(-2.63%)
Jan 28, 2003 18.99 19.15 18.85 19.02 532,900 +0.40(+2.15%)
Jan 27, 2003 19.01 19.06 18.49 18.62 727,600 -0.34(-1.81%)
Jan 24, 2003 19.16 19.23 18.69 18.96 1,220,600 +0.39(+2.08%)
Jan 23, 2003 18.79 18.79 18.36 18.58 910,600 -0.30(-1.61%)
Jan 22, 2003 18.93 19.09 18.84 18.88 606,100 -0.27(-1.39%)
Jan 21, 2003 19.16 19.27 19.01 19.15 923,200 -0.64(-3.25%)
Jan 17, 2003 19.83 19.86 19.76 19.79 544,400 -0.26(-1.30%)
Jan 16, 2003 19.94 20.08 19.85 20.05 474,500 +0.05(+0.25%)
Jan 15, 2003 20.08 20.10 19.96 20.00 475,600 -0.50(-2.42%)
Jan 14, 2003 20.42 20.50 20.36 20.50 327,500 +0.04(+0.21%)
Jan 13, 2003 20.48 20.53 20.43 20.45 324,200 +0.02(+0.08%)
Jan 10, 2003 20.26 20.50 20.26 20.44 430,700 +0.00(+0.02%)
Jan 09, 2003 20.35 20.49 20.29 20.43 584,400 +0.09(+0.46%)
Jan 08, 2003 20.40 20.44 20.31 20.34 630,500 +0.08(+0.38%)
Jan 07, 2003 20.38 20.44 20.24 20.26 322,900 -0.25(-1.20%)
Jan 06, 2003 20.54 20.56 20.43 20.51 815,500 +0.10(+0.47%)
Jan 03, 2003 20.39 20.52 20.33 20.41 519,800 -0.22(-1.07%)
Jan 02, 2003 20.53 20.69 20.49 20.63 598,200 +0.06(+0.31%)
Dec 31, 2002 20.27 20.57 20.25 20.57 623,100 +0.29(+1.41%)
Dec 30, 2002 20.08 20.30 20.07 20.28 680,800 +0.52(+2.61%)
Dec 27, 2002 19.90 20.02 19.72 19.77 558,000 -0.12(-0.59%)
Dec 26, 2002 19.88 19.96 19.85 19.88 338,700 +0.03(+0.17%)
Dec 24, 2002 19.82 19.91 19.82 19.85 143,400 -0.05(-0.23%)
Dec 23, 2002 19.76 19.97 19.76 19.90 527,400 -0.02(-0.12%)
Dec 20, 2002 19.72 19.98 19.72 19.92 518,000 +0.33(+1.68%)
Dec 19, 2002 19.53 19.73 19.48 19.59 722,800 +0.21(+1.08%)
Dec 18, 2002 19.73 19.76 19.12 19.38 1,120,000 -0.35(-1.77%)
Dec 17, 2002 20.28 20.28 19.65 19.73 990,800 -0.50(-2.49%)
Dec 16, 2002 19.84 20.24 19.84 20.23 595,900 +0.57(+2.88%)
Dec 13, 2002 19.76 19.81 19.58 19.67 278,600 -0.18(-0.91%)
Dec 12, 2002 19.87 19.97 19.70 19.85 563,100 +0.04(+0.22%)
Dec 11, 2002 19.62 19.82 19.59 19.80 633,400 +0.22(+1.12%)
Dec 10, 2002 19.26 19.62 19.24 19.58 480,000 +0.11(+0.58%)
Dec 09, 2002 19.59 19.70 19.40 19.47 490,800 -0.30(-1.50%)
Dec 06, 2002 19.60 19.84 19.52 19.77 324,600 +0.20(+1.02%)
Dec 05, 2002 19.79 19.79 19.51 19.57 291,200 -0.10(-0.51%)
Dec 04, 2002 19.47 19.73 19.44 19.67 570,800 +0.43(+2.22%)
Dec 03, 2002 19.22 19.42 19.17 19.24 584,000 -0.03(-0.14%)
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.