Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.19 15.39 15.17 15.34 36,157,316 +0.22(+1.43%)
Feb 27, 2003 14.97 15.21 14.97 15.13 37,550,680 +0.26(+1.73%)
Feb 26, 2003 14.76 15.17 14.68 14.87 47,444,756 +0.11(+0.73%)
Feb 25, 2003 14.76 14.80 14.37 14.76 40,306,700 +0.01(+0.04%)
Feb 24, 2003 14.90 14.90 14.66 14.76 30,591,826 -0.13(-0.90%)
Feb 21, 2003 14.74 15.01 14.56 14.89 32,861,754 +0.15(+1.05%)
Feb 20, 2003 14.97 15.00 14.71 14.74 26,345,844 -0.23(-1.55%)
Feb 19, 2003 15.13 15.18 14.91 14.97 21,402,500 -0.16(-1.05%)
Feb 18, 2003 14.99 15.21 14.95 15.13 31,348,664 +0.43(+2.94%)
Feb 14, 2003 14.70 14.82 14.35 14.69 41,941,848 -0.01(-0.03%)
Feb 13, 2003 14.80 14.82 14.56 14.70 37,067,504 -0.09(-0.63%)
Feb 12, 2003 14.57 15.13 14.57 14.79 28,051,156 -0.23(-1.51%)
Feb 11, 2003 15.28 15.37 14.95 15.02 29,213,040 -0.20(-1.29%)
Feb 10, 2003 15.11 15.28 14.94 15.21 29,846,262 +0.14(+0.92%)
Feb 07, 2003 15.37 15.39 14.87 15.08 33,947,640 -0.25(-1.61%)
Feb 06, 2003 15.28 15.40 15.08 15.32 32,388,682 +0.05(+0.34%)
Feb 05, 2003 15.36 15.64 15.21 15.27 28,712,368 -0.08(-0.54%)
Feb 04, 2003 15.66 15.66 15.21 15.35 31,606,578 -0.30(-1.94%)
Feb 03, 2003 16.05 16.05 15.54 15.66 29,273,096 +0.04(+0.23%)
Jan 31, 2003 15.20 15.65 15.20 15.62 39,564,052 +0.33(+2.19%)
Jan 30, 2003 15.69 15.74 15.28 15.29 31,410,470 -0.43(-2.75%)
Jan 29, 2003 15.44 15.85 15.33 15.72 39,276,400 +0.28(+1.83%)
Jan 28, 2003 15.49 15.54 15.21 15.44 37,655,636 +0.10(+0.64%)
Jan 27, 2003 15.44 15.54 15.23 15.34 44,294,768 -0.23(-1.45%)
Jan 24, 2003 15.95 15.96 15.48 15.56 43,293,040 -0.39(-2.45%)
Jan 23, 2003 15.95 16.25 15.82 15.96 40,152,380 +0.15(+0.98%)
Jan 22, 2003 15.69 16.00 15.65 15.80 42,192,964 +0.11(+0.69%)
Jan 21, 2003 15.73 15.83 15.58 15.69 39,188,160 +0.24(+1.53%)
Jan 17, 2003 15.38 15.49 15.27 15.46 36,304,448 +0.05(+0.30%)
Jan 16, 2003 15.75 15.83 14.93 15.41 56,327,384 -0.26(-1.64%)
Jan 15, 2003 15.86 15.92 15.61 15.67 27,032,324 -0.29(-1.84%)
Jan 14, 2003 15.82 16.00 15.75 15.96 28,283,222 +0.06(+0.39%)
Jan 13, 2003 15.91 16.01 15.77 15.90 29,775,516 +0.05(+0.32%)
Jan 10, 2003 16.01 16.02 15.77 15.85 28,260,482 -0.17(-1.09%)
Jan 09, 2003 15.90 16.08 15.84 16.02 34,777,944 +0.12(+0.78%)
Jan 08, 2003 16.23 16.26 15.83 15.90 34,297,684 -0.38(-2.31%)
Jan 07, 2003 16.46 16.53 16.22 16.27 26,756,916 -0.19(-1.16%)
Jan 06, 2003 16.40 16.51 16.31 16.46 26,652,350 +0.11(+0.69%)
Jan 03, 2003 16.21 16.38 16.14 16.35 22,538,338 +0.13(+0.79%)
Jan 02, 2003 15.82 16.25 15.76 16.22 26,892,968 +0.49(+3.14%)
Dec 31, 2002 15.85 15.85 15.55 15.73 26,629,610 -0.12(-0.78%)
Dec 30, 2002 15.49 15.87 15.44 15.85 35,506,600 +0.52(+3.42%)
Dec 27, 2002 15.45 15.62 15.31 15.33 24,636,258 -0.12(-0.77%)
Dec 26, 2002 16.15 16.15 15.45 15.45 34,805,544 -0.70(-4.33%)
Dec 24, 2002 16.02 16.28 16.01 16.15 13,238,422 +0.11(+0.71%)
Dec 23, 2002 15.89 16.18 15.71 16.03 34,189,036 +0.34(+2.20%)
Dec 20, 2002 15.56 15.77 15.35 15.69 43,288,956 +0.20(+1.30%)
Dec 19, 2002 15.49 15.75 15.45 15.49 34,396,416 -0.09(-0.59%)
Dec 18, 2002 15.13 15.90 15.13 15.58 39,380,968 -0.10(-0.66%)
Dec 17, 2002 15.82 15.95 15.52 15.68 34,889,896 -0.29(-1.84%)
Dec 16, 2002 15.75 16.08 15.64 15.98 44,252,788 +0.28(+1.80%)
Dec 13, 2002 15.77 15.98 15.69 15.69 31,873,824 -0.32(-1.99%)
Dec 12, 2002 16.27 16.27 15.89 16.01 29,407,788 -0.25(-1.55%)
Dec 11, 2002 16.23 16.45 16.22 16.26 28,121,514 -0.06(-0.38%)
Dec 10, 2002 16.18 16.43 16.07 16.33 38,450,760 +0.26(+1.60%)
Dec 09, 2002 15.79 16.36 15.79 16.07 30,530,604 +0.12(+0.74%)
Dec 06, 2002 15.80 16.01 15.59 15.95 29,056,580 +0.15(+0.98%)
Dec 05, 2002 16.08 16.11 15.75 15.80 28,502,848 -0.12(-0.78%)
Dec 04, 2002 15.99 16.03 15.77 15.92 31,894,230 -0.12(-0.77%)
Dec 03, 2002 16.10 16.11 15.69 16.04 31,885,484 -0.06(-0.38%)
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.