Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.08 17.27 16.92 16.96 1,816,483 -0.13(-0.77%)
Feb 27, 2003 17.10 17.23 16.89 17.10 1,717,650 +0.02(+0.10%)
Feb 26, 2003 17.27 17.35 17.07 17.08 1,703,182 -0.19(-1.10%)
Feb 25, 2003 17.10 17.33 16.95 17.27 1,513,881 +0.14(+0.80%)
Feb 24, 2003 17.37 17.41 17.08 17.13 1,498,542 -0.24(-1.35%)
Feb 21, 2003 17.28 17.42 17.20 17.37 2,683,675 +0.09(+0.50%)
Feb 20, 2003 17.26 17.53 17.15 17.28 4,756,046 -0.63(-3.52%)
Feb 19, 2003 18.20 18.21 17.91 17.91 1,439,102 -0.30(-1.64%)
Feb 18, 2003 18.30 18.51 18.13 18.21 1,471,175 +0.05(+0.28%)
Feb 14, 2003 18.01 18.24 17.88 18.16 1,891,262 +0.25(+1.41%)
Feb 13, 2003 17.90 18.10 17.68 17.90 2,084,398 -0.05(-0.29%)
Feb 12, 2003 18.08 18.24 17.93 17.96 1,374,608 -0.11(-0.64%)
Feb 11, 2003 18.47 18.59 18.05 18.07 1,668,320 -0.36(-1.93%)
Feb 10, 2003 18.51 18.62 18.22 18.43 1,307,324 +0.01(+0.06%)
Feb 07, 2003 18.56 18.64 18.29 18.42 1,050,217 -0.08(-0.43%)
Feb 06, 2003 18.36 18.71 18.27 18.50 1,856,052 -0.05(-0.28%)
Feb 05, 2003 18.67 18.91 18.52 18.55 1,650,017 -0.11(-0.62%)
Feb 04, 2003 18.55 18.74 18.44 18.66 2,897,379 +0.12(+0.65%)
Feb 03, 2003 19.16 19.17 18.53 18.54 2,746,776 -0.62(-3.23%)
Jan 31, 2003 18.33 19.19 18.32 19.16 2,971,984 +0.96(+5.30%)
Jan 30, 2003 18.73 18.73 18.06 18.20 2,473,109 -0.57(-3.03%)
Jan 29, 2003 18.70 19.10 18.49 18.77 2,524,530 -0.24(-1.27%)
Jan 28, 2003 18.97 19.08 18.70 19.01 1,797,135 +0.13(+0.70%)
Jan 27, 2003 18.96 18.99 18.82 18.87 2,267,423 -0.26(-1.35%)
Jan 24, 2003 19.09 19.40 19.09 19.13 1,317,434 -0.14(-0.71%)
Jan 23, 2003 19.60 19.73 19.13 19.27 1,169,096 -0.38(-1.96%)
Jan 22, 2003 19.43 19.91 19.43 19.65 1,925,601 +0.06(+0.32%)
Jan 21, 2003 19.91 20.12 19.52 19.59 2,562,181 -0.28(-1.39%)
Jan 17, 2003 20.02 20.08 19.72 19.87 2,221,580 -0.15(-0.77%)
Jan 16, 2003 19.28 20.07 19.28 20.02 2,201,011 +0.89(+4.65%)
Jan 15, 2003 19.51 19.55 19.13 19.13 1,189,665 -0.46(-2.34%)
Jan 14, 2003 19.79 19.79 19.45 19.59 1,367,287 -0.21(-1.04%)
Jan 13, 2003 19.33 19.91 19.02 19.80 3,559,060 +0.58(+3.02%)
Jan 10, 2003 19.53 19.53 19.19 19.22 2,014,674 -0.43(-2.19%)
Jan 09, 2003 19.47 19.67 19.34 19.65 2,219,662 +0.18(+0.91%)
Jan 08, 2003 19.51 19.56 19.36 19.47 2,640,098 +0.05(+0.27%)
Jan 07, 2003 20.08 20.08 19.26 19.42 3,529,079 -0.64(-3.18%)
Jan 06, 2003 19.78 20.19 19.75 20.06 2,750,436 +0.37(+1.89%)
Jan 03, 2003 19.93 19.93 19.55 19.68 1,565,651 -0.32(-1.61%)
Jan 02, 2003 19.67 20.02 19.67 20.00 1,582,037 +0.34(+1.75%)
Dec 31, 2002 19.96 19.96 19.56 19.66 1,348,810 -0.22(-1.10%)
Dec 30, 2002 19.85 20.11 19.76 19.88 1,697,953 +0.13(+0.67%)
Dec 27, 2002 19.75 19.89 19.53 19.75 1,178,160 -0.02(-0.09%)
Dec 26, 2002 19.79 19.99 19.70 19.76 651,396 +0.02(+0.12%)
Dec 24, 2002 19.70 19.79 19.59 19.74 368,839 +0.04(+0.20%)
Dec 23, 2002 19.76 19.89 19.61 19.70 981,539 -0.10(-0.52%)
Dec 20, 2002 19.54 19.92 19.54 19.80 2,021,646 +0.26(+1.35%)
Dec 19, 2002 19.53 19.65 19.33 19.54 2,156,736 -0.11(-0.58%)
Dec 18, 2002 19.56 19.72 19.39 19.65 1,637,467 +0.18(+0.91%)
Dec 17, 2002 19.16 19.66 19.12 19.48 1,578,376 +0.30(+1.59%)
Dec 16, 2002 19.53 19.63 19.08 19.17 2,252,607 -0.22(-1.12%)
Dec 13, 2002 19.02 19.53 18.87 19.39 1,332,250 +0.25(+1.32%)
Dec 12, 2002 19.33 19.45 19.06 19.14 1,195,940 -0.14(-0.74%)
Dec 11, 2002 19.78 19.78 19.13 19.28 2,398,679 -0.49(-2.50%)
Dec 10, 2002 18.93 19.78 18.88 19.78 2,752,528 +0.84(+4.45%)
Dec 09, 2002 19.16 19.38 18.87 18.93 1,801,667 -0.34(-1.79%)
Dec 06, 2002 18.87 19.37 18.87 19.28 1,411,213 +0.30(+1.57%)
Dec 05, 2002 19.21 19.39 18.87 18.98 1,512,313 -0.33(-1.69%)
Dec 04, 2002 19.15 19.42 19.13 19.30 1,337,305 +0.20(+1.05%)
Dec 03, 2002 18.97 19.24 18.87 19.10 1,557,110 +0.13(+0.70%)
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.