Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.90 17.53 16.90 17.42 5,383,093 +1.11(+6.78%)
Jan 30, 2003 16.67 16.82 16.31 16.31 2,613,113 -0.24(-1.47%)
Jan 29, 2003 16.01 16.61 15.97 16.56 3,352,946 +0.69(+4.36%)
Jan 28, 2003 15.67 15.96 15.42 15.86 5,368,408 +0.39(+2.50%)
Jan 27, 2003 15.53 15.93 15.30 15.48 3,616,838 -0.37(-2.35%)
Jan 24, 2003 16.22 16.48 15.82 15.85 3,562,547 -0.62(-3.77%)
Jan 23, 2003 16.90 16.93 16.43 16.47 6,713,013 -0.21(-1.24%)
Jan 22, 2003 16.71 16.79 16.57 16.68 4,600,094 -0.29(-1.72%)
Jan 21, 2003 16.99 17.11 16.79 16.97 2,885,015 -0.28(-1.64%)
Jan 17, 2003 17.25 17.48 17.24 17.25 2,283,359 -0.14(-0.80%)
Jan 16, 2003 17.45 17.51 17.33 17.39 2,698,778 -0.23(-1.30%)
Jan 15, 2003 17.87 17.89 17.62 17.62 1,871,500 -0.22(-1.23%)
Jan 14, 2003 17.82 17.89 17.77 17.84 2,256,213 +0.04(+0.23%)
Jan 13, 2003 17.84 17.86 17.68 17.80 2,239,302 -0.14(-0.80%)
Jan 10, 2003 17.86 18.04 17.86 17.95 2,184,788 +0.09(+0.50%)
Jan 09, 2003 17.70 17.92 17.70 17.86 2,409,520 +0.16(+0.89%)
Jan 08, 2003 17.68 17.91 17.67 17.70 3,662,675 +0.39(+2.26%)
Jan 07, 2003 17.19 17.51 17.13 17.31 4,453,462 -0.18(-1.00%)
Jan 06, 2003 17.20 17.52 17.15 17.48 2,514,320 +0.03(+0.18%)
Jan 03, 2003 17.35 17.57 17.26 17.45 1,495,241 +0.14(+0.83%)
Jan 02, 2003 16.88 17.38 16.88 17.31 2,299,379 +0.47(+2.80%)
Dec 31, 2002 17.07 17.08 16.71 16.84 3,339,596 +0.29(+1.77%)
Dec 30, 2002 16.54 16.58 16.39 16.54 2,082,880 +0.40(+2.48%)
Dec 27, 2002 16.38 16.42 16.13 16.14 1,325,469 -0.31(-1.86%)
Dec 26, 2002 16.53 16.62 16.43 16.45 975,467 -0.13(-0.79%)
Dec 24, 2002 16.45 16.73 16.45 16.58 835,288 +0.11(+0.66%)
Dec 23, 2002 16.34 16.49 16.22 16.47 2,092,448 -0.04(-0.25%)
Dec 20, 2002 16.26 16.53 16.16 16.51 1,754,239 +0.29(+1.77%)
Dec 19, 2002 16.14 16.24 16.02 16.22 2,388,159 -0.21(-1.26%)
Dec 18, 2002 16.65 16.73 16.40 16.43 1,713,520 -0.16(-0.95%)
Dec 17, 2002 16.74 16.81 16.50 16.59 2,101,794 -0.40(-2.35%)
Dec 16, 2002 16.58 17.08 16.58 16.99 1,838,124 +0.47(+2.86%)
Dec 13, 2002 16.44 16.69 16.26 16.52 1,832,561 -0.22(-1.32%)
Dec 12, 2002 16.95 17.06 16.72 16.74 1,399,786 -0.21(-1.22%)
Dec 11, 2002 16.75 17.18 16.75 16.94 1,902,873 +0.12(+0.72%)
Dec 10, 2002 16.89 17.08 16.70 16.82 1,910,216 +0.37(+2.27%)
Dec 09, 2002 16.63 16.70 16.45 16.45 3,197,414 -0.11(-0.68%)
Dec 06, 2002 16.41 16.63 16.40 16.56 2,467,816 +0.00(+0.03%)
Dec 05, 2002 17.01 17.01 16.41 16.56 2,799,573 -0.27(-1.60%)
Dec 04, 2002 16.64 16.89 16.57 16.83 2,945,760 +0.09(+0.51%)
Dec 03, 2002 16.88 16.94 16.62 16.74 2,459,361 -0.09(-0.53%)
Dec 02, 2002 17.08 17.08 16.71 16.83 3,142,233 -0.25(-1.45%)
Nov 29, 2002 16.89 17.08 16.85 17.08 1,881,957 -0.18(-1.04%)
Nov 27, 2002 17.27 17.48 17.25 17.26 1,628,745 +0.14(+0.84%)
Nov 26, 2002 17.53 17.56 17.07 17.11 2,129,829 -0.61(-3.45%)
Nov 25, 2002 17.64 17.79 17.48 17.73 3,192,519 -0.06(-0.33%)
Nov 22, 2002 17.77 17.96 17.53 17.78 1,627,855 -0.18(-1.00%)
Nov 21, 2002 17.90 17.98 17.83 17.96 1,049,339 +0.23(+1.29%)
Nov 20, 2002 17.62 17.79 17.53 17.73 1,648,993 -0.02(-0.13%)
Nov 19, 2002 17.61 17.86 17.59 17.76 1,823,661 +0.37(+2.12%)
Nov 18, 2002 17.56 17.64 17.39 17.39 1,440,282 -0.51(-2.84%)
Nov 15, 2002 17.61 17.95 17.59 17.90 1,402,901 +0.06(+0.33%)
Nov 14, 2002 17.72 17.86 17.53 17.84 1,527,727 +0.12(+0.68%)
Nov 13, 2002 17.80 17.98 17.53 17.72 3,024,749 +0.05(+0.31%)
Nov 12, 2002 17.86 17.98 17.66 17.66 1,108,303 +0.08(+0.46%)
Nov 11, 2002 17.61 17.77 17.53 17.58 1,465,648 -0.28(-1.59%)
Nov 08, 2002 17.91 18.00 17.79 17.86 1,869,052 +0.04(+0.23%)
Nov 07, 2002 17.85 18.20 17.80 17.82 2,141,845 -0.02(-0.10%)
Nov 06, 2002 17.67 17.90 17.53 17.84 1,908,658 +0.49(+2.85%)
Nov 05, 2002 16.98 17.46 16.94 17.35 1,486,786 +0.27(+1.58%)
Nov 04, 2002 17.03 17.25 16.94 17.08 1,448,960 +0.16(+0.93%)
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.