Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.41 14.80 14.40 14.74 2,922,081 +0.34(+2.34%)
Jan 30, 2003 14.80 14.80 14.40 14.40 2,123,934 -0.32(-2.16%)
Jan 29, 2003 14.56 14.82 14.36 14.72 2,631,994 +0.07(+0.46%)
Jan 28, 2003 14.75 14.75 14.58 14.65 2,117,244 +0.06(+0.38%)
Jan 27, 2003 14.62 14.83 14.51 14.60 2,173,043 -0.09(-0.58%)
Jan 24, 2003 14.89 14.94 14.63 14.69 1,856,199 -0.39(-2.60%)
Jan 23, 2003 15.08 15.13 14.88 15.08 2,394,769 +0.12(+0.78%)
Jan 22, 2003 15.15 15.23 14.92 14.96 2,074,009 -0.18(-1.17%)
Jan 21, 2003 15.34 15.42 15.14 15.14 2,448,446 -0.17(-1.12%)
Jan 17, 2003 15.32 15.51 15.14 15.31 4,082,919 -0.23(-1.50%)
Jan 16, 2003 15.78 15.80 15.51 15.54 4,372,354 -0.27(-1.71%)
Jan 15, 2003 16.40 16.40 15.81 15.81 3,285,914 -0.74(-4.44%)
Jan 14, 2003 16.31 16.55 16.27 16.55 1,188,411 +0.12(+0.75%)
Jan 13, 2003 16.55 16.62 16.32 16.43 1,104,223 +0.02(+0.11%)
Jan 10, 2003 16.24 16.55 16.24 16.41 1,460,225 -0.14(-0.85%)
Jan 09, 2003 16.39 16.55 16.30 16.55 1,718,823 +0.35(+2.16%)
Jan 08, 2003 16.20 16.40 16.13 16.20 1,343,407 -0.15(-0.94%)
Jan 07, 2003 16.41 16.48 16.34 16.35 1,836,946 -0.06(-0.34%)
Jan 06, 2003 15.75 16.43 15.75 16.41 2,222,152 +0.67(+4.24%)
Jan 03, 2003 15.89 15.93 15.72 15.74 1,047,609 -0.15(-0.93%)
Jan 02, 2003 15.61 15.89 15.38 15.89 1,610,489 +0.48(+3.10%)
Dec 31, 2002 15.38 15.43 15.19 15.41 1,025,094 -0.02(-0.16%)
Dec 30, 2002 15.38 15.48 15.22 15.43 1,380,116 +0.14(+0.92%)
Dec 27, 2002 15.46 15.55 15.21 15.29 1,116,134 -0.21(-1.34%)
Dec 26, 2002 15.45 15.74 15.40 15.50 919,697 +0.01(+0.04%)
Dec 24, 2002 15.54 15.54 15.44 15.49 393,852 -0.10(-0.67%)
Dec 23, 2002 15.60 15.72 15.40 15.60 1,319,913 +0.01(+0.04%)
Dec 20, 2002 15.56 15.66 15.48 15.59 2,448,446 +0.15(+0.99%)
Dec 19, 2002 15.41 15.75 15.34 15.44 1,677,382 -0.06(-0.40%)
Dec 18, 2002 15.57 15.72 15.45 15.50 2,015,436 -0.19(-1.21%)
Dec 17, 2002 15.81 15.93 15.70 15.69 1,239,804 -0.21(-1.35%)
Dec 16, 2002 15.59 15.92 15.51 15.91 1,693,371 +0.48(+3.14%)
Dec 13, 2002 15.37 15.55 15.24 15.42 1,677,056 +0.06(+0.36%)
Dec 12, 2002 15.46 15.60 15.37 15.37 1,255,793 -0.14(-0.91%)
Dec 11, 2002 15.41 15.59 15.32 15.51 1,292,340 -0.06(-0.35%)
Dec 10, 2002 15.35 15.58 15.32 15.56 1,534,623 +0.25(+1.64%)
Dec 09, 2002 15.45 15.61 15.23 15.31 1,354,501 -0.29(-1.85%)
Dec 06, 2002 15.40 15.72 15.22 15.60 1,444,072 +0.20(+1.31%)
Dec 05, 2002 15.70 15.70 15.40 15.40 1,651,441 -0.27(-1.72%)
Dec 04, 2002 15.51 15.84 15.45 15.67 1,374,895 +0.05(+0.31%)
Dec 03, 2002 15.84 15.91 15.54 15.62 2,174,348 -0.22(-1.39%)
Dec 02, 2002 16.24 16.26 15.81 15.84 1,697,124 -0.15(-0.96%)
Nov 29, 2002 16.18 16.26 15.94 15.99 909,907 -0.33(-2.03%)
Nov 27, 2002 15.94 16.40 15.84 16.32 1,602,821 +0.56(+3.54%)
Nov 26, 2002 15.81 16.09 15.69 15.76 1,972,364 -0.23(-1.46%)
Nov 25, 2002 16.01 16.15 15.89 16.00 2,185,443 -0.01(-0.04%)
Nov 22, 2002 15.87 16.13 15.72 16.00 1,763,527 +0.14(+0.89%)
Nov 21, 2002 15.78 16.11 15.69 15.86 2,918,492 +0.08(+0.50%)
Nov 20, 2002 15.05 15.78 15.03 15.78 2,370,948 +0.74(+4.89%)
Nov 19, 2002 15.04 15.19 14.94 15.05 1,468,056 -0.01(-0.08%)
Nov 18, 2002 15.63 15.63 15.05 15.06 1,341,612 -0.35(-2.27%)
Nov 15, 2002 15.26 15.41 15.08 15.41 1,681,624 +0.12(+0.76%)
Nov 14, 2002 15.13 15.29 15.06 15.29 1,423,026 +0.51(+3.48%)
Nov 13, 2002 14.57 14.96 14.42 14.78 2,122,628 +0.09(+0.63%)
Nov 12, 2002 14.56 14.89 14.45 14.69 1,869,903 +0.37(+2.61%)
Nov 11, 2002 14.43 14.58 14.26 14.31 1,222,020 -0.23(-1.60%)
Nov 08, 2002 14.80 14.91 14.43 14.54 2,569,506 -0.17(-1.13%)
Nov 07, 2002 15.21 15.21 14.66 14.71 2,887,166 -0.50(-3.26%)
Nov 06, 2002 15.51 15.51 14.96 15.21 2,783,564 -0.14(-0.92%)
Nov 05, 2002 15.32 15.44 15.19 15.35 1,483,719 +0.04(+0.24%)
Nov 04, 2002 15.66 15.68 15.28 15.31 1,487,145 -0.13(-0.87%)
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.