Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.24 14.49 14.23 14.37 34,938 +0.43(+3.09%)
Feb 27, 2003 13.85 14.17 13.85 13.94 204,242 +0.11(+0.78%)
Feb 26, 2003 13.83 13.99 13.72 13.83 340,837 -0.23(-1.65%)
Feb 25, 2003 13.98 14.06 13.72 14.06 204,614 -0.04(-0.27%)
Feb 24, 2003 14.17 14.37 14.10 14.10 90,877 -0.43(-2.96%)
Feb 21, 2003 13.83 14.53 13.81 14.53 70,249 +0.76(+5.55%)
Feb 20, 2003 13.83 13.89 13.73 13.76 207,401 +0.18(+1.31%)
Feb 19, 2003 13.72 13.79 13.56 13.59 230,446 -0.53(-3.74%)
Feb 18, 2003 13.81 14.21 13.80 14.11 94,408 +1.73(+13.99%)
Feb 14, 2003 12.19 12.55 12.16 12.38 83,443 +0.11(+0.92%)
Feb 13, 2003 12.28 12.35 12.12 12.27 31,035 -0.11(-0.87%)
Feb 12, 2003 12.31 12.51 12.29 12.38 72,665 -0.11(-0.86%)
Feb 11, 2003 12.63 12.78 12.35 12.48 74,895 -0.07(-0.56%)
Feb 10, 2003 12.67 12.68 12.40 12.55 92,178 -0.39(-3.03%)
Feb 07, 2003 13.26 13.26 12.91 12.95 491,185 -0.67(-4.94%)
Feb 06, 2003 13.56 13.72 13.46 13.62 86,789 +0.10(+0.72%)
Feb 05, 2003 13.49 13.71 13.33 13.52 123,957 -0.18(-1.30%)
Feb 04, 2003 13.83 13.84 13.59 13.70 173,206 -0.43(-3.05%)
Feb 03, 2003 14.10 14.24 14.02 14.13 119,497 -0.26(-1.83%)
Jan 31, 2003 13.96 14.39 13.88 14.39 974,566 +0.11(+0.79%)
Jan 30, 2003 14.20 14.42 14.10 14.28 1,358,891 -0.08(-0.56%)
Jan 29, 2003 13.53 14.37 13.51 14.36 192,348 +0.99(+7.40%)
Jan 28, 2003 13.24 13.37 13.12 13.37 94,966 -0.06(-0.44%)
Jan 27, 2003 13.52 13.52 13.37 13.43 260,739 -0.34(-2.50%)
Jan 24, 2003 14.14 14.15 13.78 13.78 85,302 -0.65(-4.51%)
Jan 23, 2003 14.39 14.43 14.23 14.43 171,162 +0.06(+0.41%)
Jan 22, 2003 14.45 14.48 14.26 14.37 112,807 -0.22(-1.48%)
Jan 21, 2003 14.71 14.72 14.53 14.58 296,792 -0.37(-2.45%)
Jan 17, 2003 15.11 15.21 14.93 14.95 49,806 -0.44(-2.87%)
Jan 16, 2003 15.41 15.41 15.20 15.39 139,568 -0.20(-1.31%)
Jan 15, 2003 15.69 15.77 15.56 15.59 16,540 -0.33(-2.09%)
Jan 14, 2003 15.79 15.98 15.67 15.93 45,345 -0.03(-0.17%)
Jan 13, 2003 16.12 16.15 15.95 15.95 28,619 -0.16(-1.00%)
Jan 10, 2003 15.91 16.16 15.87 16.12 20,442 -0.02(-0.13%)
Jan 09, 2003 15.76 16.23 15.76 16.14 92,736 +0.49(+3.13%)
Jan 08, 2003 15.78 15.78 15.52 15.65 62,071 -0.44(-2.74%)
Jan 07, 2003 16.16 16.25 16.01 16.09 121,913 -0.56(-3.39%)
Jan 06, 2003 16.19 16.68 16.16 16.65 122,099 +0.38(+2.31%)
Jan 03, 2003 16.28 16.41 16.17 16.28 173,578 -0.43(-2.55%)
Jan 02, 2003 16.17 17.22 16.04 16.70 307,943 +0.34(+2.11%)
Dec 31, 2002 16.22 16.46 15.98 16.36 129,904 -0.03(-0.16%)
Dec 30, 2002 16.09 16.38 15.85 16.38 32,336 +0.30(+1.84%)
Dec 27, 2002 16.20 16.20 15.85 16.09 46,089 -0.13(-0.83%)
Dec 26, 2002 16.30 16.33 16.17 16.22 12,265 -0.10(-0.59%)
Dec 24, 2002 16.25 16.41 16.20 16.32 41,629 +0.02(+0.10%)
Dec 23, 2002 16.01 16.52 15.98 16.30 103,515 +0.20(+1.24%)
Dec 20, 2002 15.63 16.28 15.59 16.10 260,367 +0.66(+4.29%)
Dec 19, 2002 15.86 15.86 15.28 15.44 171,162 -0.45(-2.84%)
Dec 18, 2002 15.77 15.93 15.77 15.89 267,615 +0.08(+0.48%)
Dec 17, 2002 16.05 16.05 15.73 15.82 46,089 -0.22(-1.38%)
Dec 16, 2002 15.60 16.33 15.59 16.04 180,268 +0.64(+4.16%)
Dec 13, 2002 15.46 15.52 15.30 15.40 59,284 -0.17(-1.11%)
Dec 12, 2002 15.24 15.60 15.17 15.57 41,071 -0.03(-0.21%)
Dec 11, 2002 15.40 15.61 15.40 15.60 35,867 +0.10(+0.66%)
Dec 10, 2002 15.17 15.56 15.15 15.50 127,674 +0.56(+3.78%)
Dec 09, 2002 15.15 15.17 14.94 14.94 23,416 -0.44(-2.87%)
Dec 06, 2002 15.01 15.58 15.01 15.38 143,843 +0.19(+1.28%)
Dec 05, 2002 15.50 15.62 15.15 15.18 55,009 -0.29(-1.84%)
Dec 04, 2002 15.34 15.74 15.23 15.47 82,886 +0.55(+3.72%)
Dec 03, 2002 15.23 15.23 14.92 14.92 65,788 -0.61(-3.92%)
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.