Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.20 15.65 15.20 15.62 39,564,052 +0.33(+2.19%)
Jan 30, 2003 15.69 15.74 15.28 15.29 31,410,470 -0.43(-2.75%)
Jan 29, 2003 15.44 15.85 15.33 15.72 39,276,400 +0.28(+1.83%)
Jan 28, 2003 15.49 15.54 15.21 15.44 37,655,636 +0.10(+0.64%)
Jan 27, 2003 15.44 15.54 15.23 15.34 44,294,768 -0.23(-1.45%)
Jan 24, 2003 15.95 15.96 15.48 15.56 43,293,040 -0.39(-2.45%)
Jan 23, 2003 15.95 16.25 15.82 15.96 40,152,380 +0.15(+0.98%)
Jan 22, 2003 15.69 16.00 15.65 15.80 42,192,964 +0.11(+0.69%)
Jan 21, 2003 15.73 15.83 15.58 15.69 39,188,160 +0.24(+1.53%)
Jan 17, 2003 15.38 15.49 15.27 15.46 36,304,448 +0.05(+0.30%)
Jan 16, 2003 15.75 15.83 14.93 15.41 56,327,384 -0.26(-1.64%)
Jan 15, 2003 15.86 15.92 15.61 15.67 27,032,324 -0.29(-1.84%)
Jan 14, 2003 15.82 16.00 15.75 15.96 28,283,222 +0.06(+0.39%)
Jan 13, 2003 15.91 16.01 15.77 15.90 29,775,516 +0.05(+0.32%)
Jan 10, 2003 16.01 16.02 15.77 15.85 28,260,482 -0.17(-1.09%)
Jan 09, 2003 15.90 16.08 15.84 16.02 34,777,944 +0.12(+0.78%)
Jan 08, 2003 16.23 16.26 15.83 15.90 34,297,684 -0.38(-2.31%)
Jan 07, 2003 16.46 16.53 16.22 16.27 26,756,916 -0.19(-1.16%)
Jan 06, 2003 16.40 16.51 16.31 16.46 26,652,350 +0.11(+0.69%)
Jan 03, 2003 16.21 16.38 16.14 16.35 22,538,338 +0.13(+0.79%)
Jan 02, 2003 15.82 16.25 15.76 16.22 26,892,968 +0.49(+3.14%)
Dec 31, 2002 15.85 15.85 15.55 15.73 26,629,610 -0.12(-0.78%)
Dec 30, 2002 15.49 15.87 15.44 15.85 35,506,600 +0.52(+3.42%)
Dec 27, 2002 15.45 15.62 15.31 15.33 24,636,258 -0.12(-0.77%)
Dec 26, 2002 16.15 16.15 15.45 15.45 34,805,544 -0.70(-4.33%)
Dec 24, 2002 16.02 16.28 16.01 16.15 13,238,422 +0.11(+0.71%)
Dec 23, 2002 15.89 16.18 15.71 16.03 34,189,036 +0.34(+2.20%)
Dec 20, 2002 15.56 15.77 15.35 15.69 43,288,956 +0.20(+1.30%)
Dec 19, 2002 15.49 15.75 15.45 15.49 34,396,416 -0.09(-0.59%)
Dec 18, 2002 15.13 15.90 15.13 15.58 39,380,968 -0.10(-0.66%)
Dec 17, 2002 15.82 15.95 15.52 15.68 34,889,896 -0.29(-1.84%)
Dec 16, 2002 15.75 16.08 15.64 15.98 44,252,788 +0.28(+1.80%)
Dec 13, 2002 15.77 15.98 15.69 15.69 31,873,824 -0.32(-1.99%)
Dec 12, 2002 16.27 16.27 15.89 16.01 29,407,788 -0.25(-1.55%)
Dec 11, 2002 16.23 16.45 16.22 16.26 28,121,514 -0.06(-0.38%)
Dec 10, 2002 16.18 16.43 16.07 16.33 38,450,760 +0.26(+1.60%)
Dec 09, 2002 15.79 16.36 15.79 16.07 30,530,604 +0.12(+0.74%)
Dec 06, 2002 15.80 16.01 15.59 15.95 29,056,580 +0.15(+0.98%)
Dec 05, 2002 16.08 16.11 15.75 15.80 28,502,848 -0.12(-0.78%)
Dec 04, 2002 15.99 16.03 15.77 15.92 31,894,230 -0.12(-0.77%)
Dec 03, 2002 16.10 16.11 15.69 16.04 31,885,484 -0.06(-0.38%)
Dec 02, 2002 16.46 16.49 15.98 16.10 34,521,584 -0.12(-0.73%)
Nov 29, 2002 16.67 16.67 16.21 16.22 22,028,534 -0.06(-0.38%)
Nov 27, 2002 16.48 16.64 16.25 16.28 33,878,060 -0.08(-0.50%)
Nov 26, 2002 16.27 16.39 16.16 16.37 39,170,280 +0.10(+0.63%)
Nov 25, 2002 16.48 16.59 16.16 16.26 43,372,144 -0.39(-2.35%)
Nov 22, 2002 16.95 16.95 16.52 16.65 40,504,560 -0.32(-1.91%)
Nov 21, 2002 17.31 17.31 16.89 16.98 45,922,140 -0.05(-0.27%)
Nov 20, 2002 16.98 17.03 16.62 17.03 44,075,920 +0.05(+0.27%)
Nov 19, 2002 16.94 17.23 16.80 16.98 30,068,222 +0.04(+0.24%)
Nov 18, 2002 17.00 17.21 16.87 16.94 19,309,052 -0.07(-0.39%)
Nov 15, 2002 16.70 17.11 16.70 17.00 26,047,308 +0.00(+0.00%)
Nov 14, 2002 16.90 17.16 16.82 17.00 25,036,250 +0.23(+1.38%)
Nov 13, 2002 17.21 17.26 16.46 16.77 33,621,312 -0.50(-2.89%)
Nov 12, 2002 17.11 17.41 17.07 17.27 26,743,700 +0.22(+1.30%)
Nov 11, 2002 17.43 17.43 17.03 17.05 17,400,246 -0.38(-2.16%)
Nov 08, 2002 17.24 17.48 17.15 17.43 24,784,360 +0.15(+0.86%)
Nov 07, 2002 17.26 17.42 17.01 17.28 28,327,924 -0.03(-0.18%)
Nov 06, 2002 16.78 17.49 16.78 17.31 58,148,728 +0.52(+3.13%)
Nov 05, 2002 16.68 16.85 16.53 16.78 28,322,288 +0.29(+1.78%)
Nov 04, 2002 16.61 16.92 16.33 16.49 30,110,786 -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.