Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.03 17.28 17.00 17.17 1,417,664 +0.14(+0.83%)
Feb 27, 2003 16.90 17.21 16.60 17.03 2,032,903 -0.10(-0.57%)
Feb 26, 2003 17.10 17.36 17.05 17.13 1,498,498 -0.26(-1.52%)
Feb 25, 2003 17.18 17.44 16.98 17.39 1,879,604 -0.11(-0.62%)
Feb 24, 2003 17.73 17.80 17.46 17.50 1,785,093 -0.59(-3.28%)
Feb 21, 2003 17.93 18.23 17.73 18.09 1,003,081 +0.25(+1.37%)
Feb 20, 2003 18.14 18.20 17.84 17.85 785,686 -0.06(-0.36%)
Feb 19, 2003 18.41 18.41 17.70 17.91 1,434,606 -0.50(-2.71%)
Feb 18, 2003 17.93 18.62 17.93 18.41 2,249,278 +0.59(+3.30%)
Feb 14, 2003 17.70 18.11 17.54 17.82 2,036,169 +0.26(+1.48%)
Feb 13, 2003 17.64 17.68 17.35 17.56 2,547,100 -0.00(-0.03%)
Feb 12, 2003 17.86 18.09 17.52 17.57 2,362,977 -0.22(-1.21%)
Feb 11, 2003 17.88 18.07 17.69 17.78 1,133,110 -0.07(-0.41%)
Feb 10, 2003 17.58 17.88 17.35 17.86 1,941,046 +0.24(+1.39%)
Feb 07, 2003 17.73 17.73 17.34 17.61 1,463,592 -0.35(-1.94%)
Feb 06, 2003 17.81 18.15 17.71 17.96 1,597,704 -0.27(-1.50%)
Feb 05, 2003 18.17 18.62 17.94 18.23 1,938,597 -0.12(-0.64%)
Feb 04, 2003 18.49 18.56 18.24 18.35 1,683,437 -0.52(-2.75%)
Feb 03, 2003 18.78 19.00 18.69 18.87 2,274,386 -0.12(-0.62%)
Jan 31, 2003 18.42 19.11 18.42 18.99 4,938,452 +1.21(+6.78%)
Jan 30, 2003 18.17 18.33 17.78 17.78 2,397,271 -0.26(-1.47%)
Jan 29, 2003 17.45 18.10 17.41 18.05 3,075,994 +0.75(+4.36%)
Jan 28, 2003 17.08 17.40 16.80 17.29 4,924,979 +0.42(+2.50%)
Jan 27, 2003 16.93 17.37 16.68 16.87 3,318,089 -0.41(-2.35%)
Jan 24, 2003 17.68 17.96 17.25 17.28 3,268,282 -0.68(-3.77%)
Jan 23, 2003 18.42 18.45 17.91 17.95 6,158,521 -0.23(-1.24%)
Jan 22, 2003 18.21 18.30 18.06 18.18 4,220,128 -0.32(-1.72%)
Jan 21, 2003 18.52 18.65 18.30 18.50 2,646,714 -0.31(-1.64%)
Jan 17, 2003 18.80 19.06 18.79 18.81 2,094,754 -0.15(-0.80%)
Jan 16, 2003 19.02 19.09 18.90 18.96 2,475,860 -0.25(-1.30%)
Jan 15, 2003 19.48 19.50 19.20 19.21 1,716,914 -0.24(-1.23%)
Jan 14, 2003 19.43 19.50 19.38 19.45 2,069,850 +0.04(+0.23%)
Jan 13, 2003 19.44 19.46 19.27 19.40 2,054,337 -0.16(-0.80%)
Jan 10, 2003 19.46 19.66 19.46 19.56 2,004,326 +0.10(+0.50%)
Jan 09, 2003 19.30 19.54 19.30 19.46 2,210,494 +0.17(+0.89%)
Jan 08, 2003 19.27 19.52 19.26 19.29 3,360,139 +0.43(+2.26%)
Jan 07, 2003 18.73 19.09 18.67 18.87 4,085,608 -0.19(-1.00%)
Jan 06, 2003 18.75 19.10 18.69 19.06 2,306,638 +0.03(+0.18%)
Jan 03, 2003 18.91 19.15 18.81 19.02 1,371,735 +0.16(+0.83%)
Jan 02, 2003 18.41 18.94 18.40 18.87 2,109,451 +0.51(+2.80%)
Dec 31, 2002 18.61 18.62 18.21 18.35 3,063,746 +0.32(+1.77%)
Dec 30, 2002 18.03 18.08 17.87 18.03 1,910,835 +0.44(+2.48%)
Dec 27, 2002 17.85 17.90 17.59 17.60 1,215,986 -0.33(-1.86%)
Dec 26, 2002 18.02 18.12 17.91 17.93 894,894 -0.14(-0.79%)
Dec 24, 2002 17.93 18.23 17.93 18.07 766,293 +0.12(+0.65%)
Dec 23, 2002 17.81 17.97 17.68 17.95 1,919,613 -0.04(-0.25%)
Dec 20, 2002 17.72 18.02 17.61 18.00 1,609,339 +0.31(+1.77%)
Dec 19, 2002 17.59 17.70 17.46 17.68 2,190,898 -0.23(-1.26%)
Dec 18, 2002 18.15 18.24 17.88 17.91 1,571,984 -0.17(-0.95%)
Dec 17, 2002 18.25 18.32 17.98 18.08 1,928,186 -0.44(-2.35%)
Dec 16, 2002 18.07 18.62 18.07 18.52 1,686,295 +0.51(+2.86%)
Dec 13, 2002 17.92 18.19 17.72 18.00 1,681,192 -0.24(-1.32%)
Dec 12, 2002 18.47 18.60 18.22 18.24 1,284,164 -0.23(-1.22%)
Dec 11, 2002 18.26 18.73 18.26 18.47 1,745,696 +0.13(+0.72%)
Dec 10, 2002 18.41 18.62 18.20 18.34 1,752,432 +0.41(+2.27%)
Dec 09, 2002 18.13 18.20 17.93 17.93 2,933,309 -0.12(-0.68%)
Dec 06, 2002 17.89 18.13 17.88 18.05 2,263,976 +0.00(+0.03%)
Dec 05, 2002 18.54 18.54 17.89 18.05 2,568,329 -0.29(-1.60%)
Dec 04, 2002 18.14 18.41 18.07 18.34 2,702,441 +0.09(+0.51%)
Dec 03, 2002 18.40 18.46 18.11 18.25 2,256,219 -0.10(-0.53%)
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.