Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 15.60 15.60 15.30 15.52 79,355 -0.24(-1.54%)
Nov 29, 2002 15.85 15.94 15.69 15.77 56,310 -0.17(-1.05%)
Nov 27, 2002 15.55 16.07 15.55 15.93 120,612 +0.49(+3.17%)
Nov 26, 2002 15.87 15.87 15.42 15.44 93,107 -0.54(-3.37%)
Nov 25, 2002 15.80 16.12 15.80 15.98 77,311 -0.20(-1.26%)
Nov 22, 2002 16.06 16.30 16.06 16.19 81,771 -0.01(-0.07%)
Nov 21, 2002 16.17 16.28 16.12 16.20 67,089 +0.04(+0.23%)
Nov 20, 2002 15.77 16.19 15.66 16.16 105,931 +0.01(+0.07%)
Nov 19, 2002 16.26 16.36 16.06 16.15 68,204 -0.30(-1.80%)
Nov 18, 2002 16.44 16.56 16.43 16.44 112,621 +0.14(+0.86%)
Nov 15, 2002 15.79 16.47 15.79 16.30 141,613 +0.40(+2.54%)
Nov 14, 2002 15.71 15.98 15.69 15.90 45,160 +0.74(+4.86%)
Nov 13, 2002 15.04 15.40 15.03 15.16 39,770 -0.29(-1.85%)
Nov 12, 2002 15.34 15.58 15.21 15.45 205,543 -0.09(-0.55%)
Nov 11, 2002 15.57 15.70 15.44 15.53 212,605 -0.10(-0.62%)
Nov 08, 2002 15.66 15.76 15.39 15.63 85,488 -0.19(-1.22%)
Nov 07, 2002 16.06 16.24 15.80 15.83 61,142 -0.75(-4.51%)
Nov 06, 2002 16.33 16.57 16.20 16.57 57,425 -0.27(-1.60%)
Nov 05, 2002 16.52 17.03 16.47 16.84 60,213 +0.32(+1.92%)
Nov 04, 2002 16.29 16.73 16.10 16.52 65,788 -0.07(-0.42%)
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.