Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.37 16.85 16.37 16.82 36,738,880 +0.36(+2.19%)
Jan 30, 2003 16.90 16.95 16.46 16.46 29,167,526 -0.47(-2.75%)
Jan 29, 2003 16.63 17.07 16.51 16.93 36,471,768 +0.30(+1.83%)
Jan 28, 2003 16.68 16.74 16.38 16.62 34,966,740 +0.11(+0.64%)
Jan 27, 2003 16.62 16.73 16.40 16.52 41,131,788 -0.24(-1.45%)
Jan 24, 2003 17.18 17.18 16.67 16.76 40,201,588 -0.42(-2.45%)
Jan 23, 2003 17.18 17.50 17.03 17.18 37,285,196 +0.17(+0.98%)
Jan 22, 2003 16.90 17.23 16.85 17.02 39,180,068 +0.12(+0.69%)
Jan 21, 2003 16.94 17.04 16.78 16.90 36,389,832 +0.25(+1.53%)
Jan 17, 2003 16.57 16.68 16.44 16.64 33,712,036 +0.05(+0.30%)
Jan 16, 2003 16.97 17.04 16.07 16.59 52,305,180 -0.28(-1.64%)
Jan 15, 2003 17.08 17.14 16.81 16.87 25,102,012 -0.32(-1.84%)
Jan 14, 2003 17.04 17.23 16.96 17.19 26,263,586 +0.07(+0.39%)
Jan 13, 2003 17.14 17.24 16.98 17.12 27,649,320 +0.06(+0.32%)
Jan 10, 2003 17.24 17.25 16.99 17.07 26,242,470 -0.19(-1.09%)
Jan 09, 2003 17.12 17.31 17.06 17.25 32,294,538 +0.13(+0.78%)
Jan 08, 2003 17.48 17.51 17.04 17.12 31,848,570 -0.40(-2.31%)
Jan 07, 2003 17.73 17.80 17.47 17.53 24,846,270 -0.20(-1.16%)
Jan 06, 2003 17.66 17.78 17.56 17.73 24,749,172 +0.12(+0.69%)
Jan 03, 2003 17.46 17.64 17.38 17.61 20,928,932 +0.14(+0.79%)
Jan 02, 2003 17.03 17.50 16.97 17.47 24,972,606 +0.53(+3.14%)
Dec 31, 2002 17.07 17.07 16.74 16.94 24,728,054 -0.13(-0.78%)
Dec 30, 2002 16.68 17.09 16.63 17.07 32,971,160 +0.57(+3.42%)
Dec 27, 2002 16.63 16.82 16.49 16.51 22,877,042 -0.13(-0.77%)
Dec 26, 2002 17.39 17.39 16.63 16.63 32,320,166 -0.75(-4.33%)
Dec 24, 2002 17.25 17.54 17.24 17.39 12,293,098 +0.12(+0.71%)
Dec 23, 2002 17.11 17.42 16.92 17.27 31,747,680 +0.37(+2.20%)
Dec 20, 2002 16.76 16.98 16.53 16.89 40,197,800 +0.22(+1.30%)
Dec 19, 2002 16.68 16.97 16.63 16.68 31,940,254 -0.10(-0.59%)
Dec 18, 2002 16.30 17.12 16.30 16.78 36,568,868 -0.11(-0.66%)
Dec 17, 2002 17.04 17.18 16.71 16.89 32,398,494 -0.32(-1.84%)
Dec 16, 2002 16.97 17.32 16.84 17.20 41,092,804 +0.30(+1.80%)
Dec 13, 2002 16.98 17.21 16.90 16.90 29,597,792 -0.34(-1.99%)
Dec 12, 2002 17.52 17.52 17.12 17.24 27,307,850 -0.27(-1.55%)
Dec 11, 2002 17.48 17.72 17.46 17.51 26,113,426 -0.07(-0.38%)
Dec 10, 2002 17.43 17.70 17.31 17.58 35,705,088 +0.28(+1.60%)
Dec 09, 2002 17.00 17.61 17.00 17.30 28,350,488 +0.13(+0.74%)
Dec 06, 2002 17.01 17.24 16.79 17.18 26,981,720 +0.17(+0.98%)
Dec 05, 2002 17.31 17.35 16.96 17.01 26,467,530 -0.13(-0.78%)
Dec 04, 2002 17.22 17.26 16.98 17.14 29,616,742 -0.13(-0.77%)
Dec 03, 2002 17.34 17.35 16.89 17.28 29,608,620 -0.07(-0.38%)
Dec 02, 2002 17.73 17.76 17.21 17.34 32,056,484 -0.13(-0.73%)
Nov 29, 2002 17.95 17.95 17.45 17.47 20,455,530 -0.07(-0.38%)
Nov 27, 2002 17.75 17.92 17.50 17.54 31,458,912 -0.09(-0.50%)
Nov 26, 2002 17.52 17.65 17.40 17.63 36,373,228 +0.11(+0.63%)
Nov 25, 2002 17.75 17.87 17.40 17.51 40,275,044 -0.42(-2.35%)
Nov 22, 2002 18.26 18.26 17.79 17.94 37,612,228 -0.35(-1.91%)
Nov 21, 2002 18.64 18.64 18.19 18.28 42,642,956 -0.05(-0.27%)
Nov 20, 2002 18.28 18.33 17.90 18.33 40,928,564 +0.05(+0.27%)
Nov 19, 2002 18.25 18.55 18.09 18.28 27,921,124 +0.04(+0.24%)
Nov 18, 2002 18.31 18.53 18.16 18.24 17,930,240 -0.07(-0.39%)
Nov 15, 2002 17.98 18.43 17.98 18.31 24,187,334 +0.00(+0.00%)
Nov 14, 2002 18.20 18.48 18.11 18.31 23,248,472 +0.25(+1.38%)
Nov 13, 2002 18.53 18.59 17.73 18.06 31,220,496 -0.54(-2.89%)
Nov 12, 2002 18.42 18.75 18.38 18.60 24,833,998 +0.24(+1.30%)
Nov 11, 2002 18.77 18.77 18.34 18.36 16,157,737 -0.40(-2.16%)
Nov 08, 2002 18.56 18.83 18.47 18.77 23,014,568 +0.16(+0.86%)
Nov 07, 2002 18.59 18.76 18.32 18.61 26,305,098 -0.03(-0.18%)
Nov 06, 2002 18.07 18.84 18.07 18.64 53,996,468 +0.57(+3.13%)
Nov 05, 2002 17.96 18.14 17.80 18.07 26,299,864 +0.32(+1.78%)
Nov 04, 2002 17.89 18.22 17.59 17.76 27,960,648 -0.05(-0.28%)
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.