Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.21 19.08 18.16 18.95 121,649 +0.63(+3.44%)
Jan 30, 2003 19.08 19.08 18.28 18.32 111,883 -0.61(-3.23%)
Jan 29, 2003 18.75 19.03 18.61 18.94 144,896 -0.66(-3.37%)
Jan 28, 2003 18.94 19.70 18.72 19.59 108,805 +0.75(+4.00%)
Jan 27, 2003 19.06 19.06 18.37 18.84 260,283 -0.45(-2.34%)
Jan 24, 2003 19.31 19.55 18.95 19.29 203,173 -0.91(-4.52%)
Jan 23, 2003 20.87 20.87 20.16 20.21 144,684 -0.42(-2.05%)
Jan 22, 2003 20.75 20.75 20.36 20.63 144,153 -0.12(-0.59%)
Jan 21, 2003 21.33 21.33 20.71 20.75 322,806 -0.54(-2.52%)
Jan 17, 2003 21.15 21.42 20.97 21.29 1,705,960 -0.02(-0.09%)
Jan 16, 2003 21.19 21.33 20.84 21.31 244,891 +0.19(+0.89%)
Jan 15, 2003 21.60 21.60 21.01 21.12 260,495 -0.28(-1.32%)
Jan 14, 2003 20.40 21.41 20.40 21.40 268,669 +1.01(+4.94%)
Jan 13, 2003 20.16 20.49 20.04 20.40 574,598 +1.55(+8.25%)
Jan 10, 2003 19.01 19.30 18.75 18.84 129,080 -0.14(-0.74%)
Jan 09, 2003 18.13 18.99 18.04 18.98 118,465 +1.07(+6.00%)
Jan 08, 2003 18.28 18.48 17.91 17.91 68,255 -0.37(-2.01%)
Jan 07, 2003 18.85 18.96 18.09 18.28 160,501 -0.24(-1.32%)
Jan 06, 2003 18.13 18.75 17.97 18.52 94,262 +0.59(+3.31%)
Jan 03, 2003 17.89 18.27 17.52 17.93 76,110 +0.11(+0.63%)
Jan 02, 2003 17.43 17.89 17.33 17.81 73,032 +0.45(+2.60%)
Dec 31, 2002 17.25 17.36 17.00 17.36 85,027 -0.01(-0.05%)
Dec 30, 2002 17.46 17.47 17.17 17.37 54,561 +0.03(+0.16%)
Dec 27, 2002 17.87 17.87 17.24 17.34 57,852 -0.52(-2.90%)
Dec 26, 2002 17.89 17.90 17.66 17.86 45,645 +0.04(+0.21%)
Dec 24, 2002 17.76 17.85 17.48 17.82 24,733 +0.34(+1.94%)
Dec 23, 2002 17.80 17.88 17.31 17.48 63,053 -0.08(-0.48%)
Dec 20, 2002 17.62 17.67 17.19 17.57 80,144 +0.10(+0.59%)
Dec 19, 2002 16.96 17.85 16.96 17.47 96,173 +0.45(+2.66%)
Dec 18, 2002 16.96 17.65 16.85 17.01 95,324 +0.00(+0.00%)
Dec 17, 2002 18.27 18.27 16.97 17.01 120,481 -0.99(-5.49%)
Dec 16, 2002 17.10 18.00 16.96 18.00 116,342 +0.67(+3.86%)
Dec 13, 2002 17.91 17.98 17.33 17.33 84,708 -0.68(-3.77%)
Dec 12, 2002 18.51 18.60 17.91 18.01 94,050 -0.17(-0.93%)
Dec 11, 2002 17.85 18.56 17.53 18.18 236,187 +0.52(+2.93%)
Dec 10, 2002 17.33 17.66 16.96 17.66 197,866 +0.57(+3.31%)
Dec 09, 2002 16.80 17.65 16.62 17.10 250,729 +0.72(+4.37%)
Dec 06, 2002 16.35 16.72 16.12 16.38 73,032 +0.18(+1.10%)
Dec 05, 2002 16.72 16.72 16.01 16.20 93,944 -0.33(-1.99%)
Dec 04, 2002 16.34 16.94 16.01 16.53 109,972 +0.10(+0.63%)
Dec 03, 2002 16.85 16.85 16.38 16.43 133,007 -0.41(-2.46%)
Dec 02, 2002 16.49 17.28 16.39 16.84 231,091 +0.88(+5.49%)
Nov 29, 2002 17.24 17.24 15.97 15.97 48,935 -1.18(-6.87%)
Nov 27, 2002 16.34 17.48 16.34 17.15 183,005 +0.89(+5.51%)
Nov 26, 2002 16.01 16.38 15.98 16.25 77,915 +0.00(+0.00%)
Nov 25, 2002 16.44 16.44 15.69 16.25 129,717 -0.05(-0.29%)
Nov 22, 2002 15.26 16.30 15.17 16.30 157,741 +0.89(+5.75%)
Nov 21, 2002 14.88 15.41 14.18 15.41 154,238 +0.73(+5.01%)
Nov 20, 2002 14.09 14.70 14.09 14.68 78,233 +0.62(+4.42%)
Nov 19, 2002 14.09 14.58 14.02 14.06 59,020 -0.18(-1.26%)
Nov 18, 2002 14.88 14.88 14.22 14.23 98,720 -0.51(-3.45%)
Nov 15, 2002 14.64 14.80 14.61 14.74 45,008 -0.01(-0.06%)
Nov 14, 2002 14.65 14.84 14.25 14.75 59,763 +0.24(+1.62%)
Nov 13, 2002 14.70 14.83 14.41 14.52 59,338 -0.08(-0.58%)
Nov 12, 2002 14.38 14.87 14.33 14.60 49,360 +0.32(+2.24%)
Nov 11, 2002 14.98 15.12 14.28 14.28 91,077 -0.74(-4.95%)
Nov 08, 2002 14.55 15.05 14.51 15.03 93,625 +0.60(+4.18%)
Nov 07, 2002 14.93 14.97 14.42 14.42 81,418 -0.56(-3.71%)
Nov 06, 2002 14.14 15.43 14.14 14.98 188,737 +0.84(+5.93%)
Nov 05, 2002 13.99 14.37 13.99 14.14 65,495 -0.08(-0.53%)
Nov 04, 2002 14.88 15.07 14.13 14.22 100,950 -0.48(-3.27%)
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.