Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.59 15.96 15.59 15.95 284,771 +0.32(+2.03%)
Jan 30, 2003 15.75 15.77 15.50 15.64 556,405 -0.12(-0.75%)
Jan 29, 2003 15.91 15.91 15.49 15.75 537,407 -0.23(-1.42%)
Jan 28, 2003 15.44 16.01 15.29 15.98 876,444 +0.91(+6.04%)
Jan 27, 2003 15.59 15.89 15.03 15.07 1,396,369 -1.01(-6.28%)
Jan 24, 2003 17.56 18.02 15.83 16.08 1,578,772 -3.12(-16.24%)
Jan 23, 2003 18.73 19.28 18.73 19.20 211,607 +0.47(+2.48%)
Jan 22, 2003 19.20 19.20 18.72 18.73 150,672 -0.68(-3.52%)
Jan 21, 2003 19.75 19.85 19.30 19.42 259,204 -0.34(-1.70%)
Jan 17, 2003 19.89 19.89 19.59 19.75 183,716 -0.16(-0.80%)
Jan 16, 2003 19.66 19.99 19.66 19.91 209,788 +0.39(+1.98%)
Jan 15, 2003 20.11 20.12 19.49 19.52 273,554 -0.58(-2.90%)
Jan 14, 2003 19.68 20.12 19.62 20.11 237,275 +0.23(+1.14%)
Jan 13, 2003 19.96 20.17 19.79 19.88 160,878 -0.08(-0.40%)
Jan 10, 2003 19.98 20.12 19.70 19.96 191,902 -0.02(-0.10%)
Jan 09, 2003 19.79 20.05 19.79 19.98 163,505 +0.19(+0.95%)
Jan 08, 2003 20.14 20.16 19.59 19.79 192,710 -0.35(-1.72%)
Jan 07, 2003 20.29 20.33 19.94 20.14 211,911 -0.12(-0.59%)
Jan 06, 2003 19.99 20.39 19.99 20.26 371,273 +0.17(+0.84%)
Jan 03, 2003 20.34 20.39 19.97 20.09 139,151 -0.25(-1.22%)
Jan 02, 2003 19.74 20.43 19.74 20.34 216,559 +0.61(+3.11%)
Dec 31, 2002 19.69 20.01 19.42 19.72 254,859 -0.07(-0.35%)
Dec 30, 2002 19.40 19.80 19.40 19.79 144,305 +0.26(+1.32%)
Dec 27, 2002 19.69 19.83 19.45 19.53 156,634 -0.28(-1.40%)
Dec 26, 2002 19.69 20.11 19.69 19.81 101,357 +0.08(+0.40%)
Dec 24, 2002 19.74 19.92 19.64 19.73 55,478 -0.03(-0.15%)
Dec 23, 2002 19.59 19.78 19.50 19.76 172,904 +0.08(+0.40%)
Dec 20, 2002 19.71 19.82 19.59 19.68 394,314 +0.07(+0.35%)
Dec 19, 2002 19.82 20.00 19.52 19.61 136,019 -0.21(-1.05%)
Dec 18, 2002 20.04 20.05 19.68 19.82 171,590 -0.27(-1.33%)
Dec 17, 2002 20.31 20.39 20.04 20.09 114,797 -0.12(-0.59%)
Dec 16, 2002 19.59 20.23 19.51 20.21 236,972 +0.82(+4.24%)
Dec 13, 2002 19.57 19.87 19.30 19.39 163,101 -0.34(-1.71%)
Dec 12, 2002 19.82 19.85 19.41 19.72 176,845 +0.10(+0.50%)
Dec 11, 2002 19.59 19.74 19.45 19.62 152,693 -0.20(-1.00%)
Dec 10, 2002 19.64 19.84 19.51 19.82 164,516 +0.07(+0.35%)
Dec 09, 2002 19.93 19.93 19.57 19.75 187,253 -0.18(-0.89%)
Dec 06, 2002 19.76 20.12 19.61 19.93 266,076 +0.02(+0.10%)
Dec 05, 2002 20.44 20.49 19.85 19.91 208,576 -0.63(-3.08%)
Dec 04, 2002 20.66 20.72 20.41 20.54 219,894 -0.12(-0.57%)
Dec 03, 2002 20.80 20.80 20.36 20.66 283,558 -0.04(-0.19%)
Dec 02, 2002 20.73 21.18 20.39 20.70 280,425 +0.35(+1.70%)
Nov 29, 2002 20.45 20.50 20.31 20.36 61,036 -0.08(-0.39%)
Nov 27, 2002 19.65 20.58 19.65 20.43 169,063 +0.68(+3.46%)
Nov 26, 2002 20.03 20.14 19.69 19.75 158,554 -0.32(-1.58%)
Nov 25, 2002 20.04 20.24 19.80 20.07 245,764 +0.28(+1.40%)
Nov 22, 2002 19.20 19.89 19.15 19.79 341,563 +0.59(+3.09%)
Nov 21, 2002 19.27 19.45 19.17 19.20 385,421 +0.07(+0.36%)
Nov 20, 2002 18.80 19.13 18.67 19.13 292,047 +0.15(+0.78%)
Nov 19, 2002 19.08 19.09 18.82 18.98 226,058 -0.05(-0.26%)
Nov 18, 2002 19.54 19.54 18.99 19.03 413,110 -0.17(-0.88%)
Nov 15, 2002 19.20 19.52 19.15 19.20 673,325 -0.21(-1.07%)
Nov 14, 2002 19.70 19.79 19.20 19.41 257,284 -0.06(-0.31%)
Nov 13, 2002 19.43 19.85 19.11 19.46 149,560 +0.02(+0.10%)
Nov 12, 2002 19.20 19.65 18.95 19.45 279,314 +0.33(+1.71%)
Nov 11, 2002 19.62 19.62 19.06 19.12 165,527 -0.29(-1.48%)
Nov 08, 2002 19.51 20.00 19.35 19.41 122,781 -0.18(-0.91%)
Nov 07, 2002 19.74 19.74 19.21 19.58 344,595 -0.01(-0.05%)
Nov 06, 2002 19.38 19.74 19.23 19.59 272,139 +0.40(+2.06%)
Nov 05, 2002 19.27 19.49 19.05 19.20 258,294 +0.18(+0.94%)
Nov 04, 2002 19.05 19.51 18.98 19.02 308,620 +0.39(+2.07%)
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.