Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.92 16.19 15.91 16.14 10,872,452 -0.11(-0.68%)
Feb 27, 2003 16.29 16.41 16.15 16.25 8,842,443 -0.18(-1.08%)
Feb 26, 2003 16.29 16.76 16.26 16.43 8,129,011 -0.34(-2.05%)
Feb 25, 2003 16.73 16.93 16.60 16.77 11,889,346 -0.08(-0.50%)
Feb 24, 2003 16.81 16.98 16.79 16.85 5,734,375 -0.07(-0.42%)
Feb 21, 2003 16.44 16.94 16.44 16.93 10,490,350 +0.63(+3.87%)
Feb 20, 2003 16.48 16.56 16.29 16.29 5,242,459 +0.01(+0.05%)
Feb 19, 2003 16.23 16.47 16.12 16.29 6,921,774 -0.18(-1.08%)
Feb 18, 2003 16.39 16.59 16.37 16.46 6,341,772 +0.14(+0.86%)
Feb 14, 2003 16.13 16.43 16.09 16.32 6,358,303 +0.21(+1.31%)
Feb 13, 2003 15.96 16.18 15.84 16.11 11,315,484 +0.15(+0.93%)
Feb 12, 2003 16.14 16.14 15.84 15.96 8,627,067 -0.17(-1.05%)
Feb 11, 2003 16.28 16.34 16.13 16.13 7,774,539 +0.06(+0.37%)
Feb 10, 2003 15.96 16.09 15.85 16.07 9,215,808 +0.12(+0.74%)
Feb 07, 2003 15.96 16.00 15.80 15.96 8,051,079 +0.00(+0.03%)
Feb 06, 2003 16.40 16.40 15.84 15.95 8,561,652 -0.44(-2.69%)
Feb 05, 2003 16.58 16.63 16.37 16.39 6,560,453 -0.06(-0.34%)
Feb 04, 2003 16.41 16.54 16.30 16.45 8,004,320 +0.01(+0.08%)
Feb 03, 2003 16.52 16.55 16.30 16.43 6,528,336 -0.08(-0.51%)
Jan 31, 2003 15.88 16.54 15.79 16.52 15,726,668 +0.64(+4.00%)
Jan 30, 2003 16.21 16.21 15.82 15.88 11,508,897 -0.33(-2.06%)
Jan 29, 2003 15.52 16.26 15.48 16.22 18,575,908 +0.77(+4.96%)
Jan 28, 2003 15.03 15.50 15.01 15.45 14,988,913 +0.47(+3.17%)
Jan 27, 2003 14.79 15.18 14.68 14.98 13,444,679 -0.27(-1.75%)
Jan 24, 2003 15.57 15.57 15.15 15.24 10,972,111 -0.32(-2.04%)
Jan 23, 2003 15.70 15.71 15.47 15.56 11,350,671 -0.14(-0.86%)
Jan 22, 2003 15.58 15.89 15.56 15.70 8,665,561 -0.18(-1.15%)
Jan 21, 2003 15.98 16.05 15.88 15.88 9,814,939 -0.64(-3.90%)
Jan 17, 2003 16.71 16.73 16.51 16.52 4,460,305 -0.18(-1.09%)
Jan 16, 2003 16.65 16.77 16.60 16.70 5,579,692 +0.14(+0.82%)
Jan 15, 2003 16.66 16.73 16.49 16.57 5,944,319 -0.22(-1.31%)
Jan 14, 2003 16.73 16.81 16.64 16.79 5,992,022 -0.22(-1.29%)
Jan 13, 2003 17.09 17.13 16.90 17.01 5,245,056 -0.19(-1.08%)
Jan 10, 2003 17.19 17.36 17.09 17.20 4,162,274 -0.06(-0.34%)
Jan 09, 2003 16.93 17.28 16.89 17.26 6,887,768 +0.25(+1.49%)
Jan 08, 2003 16.94 17.06 16.93 17.00 5,430,676 -0.14(-0.79%)
Jan 07, 2003 17.38 17.41 17.09 17.14 8,272,831 -0.60(-3.37%)
Jan 06, 2003 17.28 17.76 17.22 17.73 9,532,259 +0.31(+1.80%)
Jan 03, 2003 17.36 17.47 17.30 17.42 3,864,008 -0.07(-0.39%)
Jan 02, 2003 17.30 17.49 17.26 17.49 4,449,914 +0.28(+1.60%)
Dec 31, 2002 17.28 17.30 17.07 17.21 5,766,964 +0.06(+0.37%)
Dec 30, 2002 17.28 17.30 17.03 17.15 5,061,326 +0.34(+2.02%)
Dec 27, 2002 17.01 17.06 16.79 16.81 5,088,484 -0.22(-1.32%)
Dec 26, 2002 16.96 17.17 16.96 17.04 2,143,601 +0.08(+0.45%)
Dec 24, 2002 17.19 17.20 16.96 16.96 2,187,526 -0.17(-0.99%)
Dec 23, 2002 17.20 17.24 17.04 17.13 4,379,776 +0.13(+0.77%)
Dec 20, 2002 16.87 17.06 16.78 17.00 4,940,886 +0.10(+0.60%)
Dec 19, 2002 16.77 16.93 16.72 16.90 5,365,969 +0.06(+0.38%)
Dec 18, 2002 17.01 17.01 16.71 16.83 5,663,764 -0.17(-1.00%)
Dec 17, 2002 17.44 17.49 16.98 17.00 7,465,409 -0.25(-1.47%)
Dec 16, 2002 16.94 17.28 16.92 17.26 9,326,093 +0.63(+3.77%)
Dec 13, 2002 16.54 16.68 16.48 16.63 6,275,411 -0.09(-0.56%)
Dec 12, 2002 16.60 16.82 16.51 16.72 7,039,617 +0.04(+0.25%)
Dec 11, 2002 16.72 16.84 16.64 16.68 5,115,170 -0.09(-0.53%)
Dec 10, 2002 16.60 16.81 16.45 16.77 5,202,076 +0.28(+1.67%)
Dec 09, 2002 16.62 16.76 16.47 16.49 6,408,604 -0.25(-1.47%)
Dec 06, 2002 16.33 16.77 16.30 16.74 6,878,321 +0.03(+0.15%)
Dec 05, 2002 16.81 16.81 16.60 16.71 6,346,495 +0.17(+1.00%)
Dec 04, 2002 16.64 16.64 16.39 16.55 6,373,653 -0.09(-0.56%)
Dec 03, 2002 16.57 16.77 16.46 16.64 8,421,374 +0.23(+1.42%)
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.