Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.34 15.75 15.33 15.69 2,745,441 +0.36(+2.34%)
Jan 30, 2003 15.75 15.75 15.33 15.33 1,995,542 -0.34(-2.16%)
Jan 29, 2003 15.49 15.77 15.28 15.67 2,472,890 +0.07(+0.46%)
Jan 28, 2003 15.70 15.70 15.52 15.60 1,989,257 +0.06(+0.38%)
Jan 27, 2003 15.56 15.78 15.45 15.54 2,041,682 -0.09(-0.58%)
Jan 24, 2003 15.85 15.90 15.57 15.63 1,743,991 -0.42(-2.60%)
Jan 23, 2003 16.05 16.10 15.83 16.05 2,250,005 +0.12(+0.78%)
Jan 22, 2003 16.12 16.21 15.88 15.92 1,948,635 -0.19(-1.17%)
Jan 21, 2003 16.33 16.41 16.11 16.11 2,300,438 -0.18(-1.12%)
Jan 17, 2003 16.31 16.50 16.11 16.30 3,836,107 -0.25(-1.50%)
Jan 16, 2003 16.80 16.82 16.50 16.54 4,108,045 -0.29(-1.71%)
Jan 15, 2003 17.45 17.45 16.82 16.83 3,087,280 -0.78(-4.44%)
Jan 14, 2003 17.36 17.61 17.31 17.61 1,116,571 +0.13(+0.75%)
Jan 13, 2003 17.61 17.69 17.37 17.48 1,037,473 +0.02(+0.11%)
Jan 10, 2003 17.29 17.61 17.29 17.46 1,371,954 -0.15(-0.85%)
Jan 09, 2003 17.44 17.61 17.35 17.61 1,614,920 +0.37(+2.16%)
Jan 08, 2003 17.24 17.46 17.16 17.24 1,262,198 -0.16(-0.94%)
Jan 07, 2003 17.46 17.54 17.39 17.40 1,725,903 -0.06(-0.34%)
Jan 06, 2003 16.77 17.49 16.77 17.46 2,087,823 +0.71(+4.24%)
Jan 03, 2003 16.91 16.95 16.73 16.75 984,281 -0.16(-0.93%)
Jan 02, 2003 16.62 16.91 16.37 16.91 1,513,135 +0.51(+3.10%)
Dec 31, 2002 16.37 16.43 16.17 16.40 963,127 -0.03(-0.16%)
Dec 30, 2002 16.37 16.48 16.20 16.43 1,296,688 +0.15(+0.92%)
Dec 27, 2002 16.46 16.55 16.19 16.28 1,048,663 -0.22(-1.34%)
Dec 26, 2002 16.45 16.75 16.39 16.50 864,101 +0.01(+0.04%)
Dec 24, 2002 16.54 16.54 16.43 16.49 370,044 -0.11(-0.67%)
Dec 23, 2002 16.60 16.73 16.39 16.60 1,240,124 +0.01(+0.04%)
Dec 20, 2002 16.56 16.67 16.47 16.60 2,300,438 +0.16(+0.99%)
Dec 19, 2002 16.41 16.77 16.32 16.43 1,575,984 -0.07(-0.40%)
Dec 18, 2002 16.57 16.73 16.44 16.50 1,893,603 -0.20(-1.21%)
Dec 17, 2002 16.83 16.95 16.71 16.70 1,164,858 -0.23(-1.35%)
Dec 16, 2002 16.60 16.95 16.50 16.93 1,591,007 +0.52(+3.14%)
Dec 13, 2002 16.35 16.55 16.22 16.41 1,575,678 +0.06(+0.36%)
Dec 12, 2002 16.46 16.60 16.35 16.35 1,179,880 -0.15(-0.91%)
Dec 11, 2002 16.41 16.60 16.31 16.50 1,214,217 -0.06(-0.35%)
Dec 10, 2002 16.33 16.58 16.31 16.56 1,441,855 +0.27(+1.64%)
Dec 09, 2002 16.44 16.62 16.21 16.30 1,272,621 -0.31(-1.85%)
Dec 06, 2002 16.39 16.73 16.20 16.60 1,356,778 +0.22(+1.31%)
Dec 05, 2002 16.71 16.71 16.39 16.39 1,551,611 -0.29(-1.72%)
Dec 04, 2002 16.50 16.86 16.44 16.67 1,291,783 +0.05(+0.31%)
Dec 03, 2002 16.86 16.94 16.54 16.62 2,042,909 -0.23(-1.39%)
Dec 02, 2002 17.29 17.31 16.82 16.86 1,594,532 -0.16(-0.96%)
Nov 29, 2002 17.22 17.31 16.97 17.02 854,903 -0.35(-2.03%)
Nov 27, 2002 16.96 17.45 16.86 17.37 1,505,930 +0.59(+3.54%)
Nov 26, 2002 16.83 17.12 16.70 16.78 1,853,134 -0.25(-1.46%)
Nov 25, 2002 17.04 17.19 16.91 17.03 2,053,332 -0.01(-0.04%)
Nov 22, 2002 16.89 17.16 16.73 17.03 1,656,922 +0.15(+0.89%)
Nov 21, 2002 16.80 17.15 16.70 16.88 2,742,069 +0.08(+0.50%)
Nov 20, 2002 16.02 16.80 16.00 16.80 2,227,624 +0.78(+4.89%)
Nov 19, 2002 16.01 16.17 15.90 16.02 1,379,312 -0.01(-0.08%)
Nov 18, 2002 16.64 16.64 16.02 16.03 1,260,511 -0.37(-2.27%)
Nov 15, 2002 16.24 16.40 16.05 16.40 1,579,970 +0.12(+0.76%)
Nov 14, 2002 16.11 16.28 16.03 16.28 1,337,004 +0.55(+3.48%)
Nov 13, 2002 15.51 15.92 15.35 15.73 1,994,315 +0.10(+0.63%)
Nov 12, 2002 15.49 15.85 15.38 15.63 1,756,868 +0.40(+2.61%)
Nov 11, 2002 15.36 15.52 15.17 15.23 1,148,149 -0.25(-1.60%)
Nov 08, 2002 15.75 15.87 15.36 15.48 2,414,179 -0.18(-1.12%)
Nov 07, 2002 16.19 16.19 15.60 15.66 2,712,637 -0.53(-3.26%)
Nov 06, 2002 16.50 16.50 15.92 16.18 2,615,297 -0.15(-0.92%)
Nov 05, 2002 16.31 16.43 16.17 16.33 1,394,028 +0.04(+0.24%)
Nov 04, 2002 16.67 16.69 16.26 16.30 1,397,247 -0.14(-0.87%)
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.