Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.11 22.55 22.01 22.36 961,500 +0.21(+0.97%)
Jan 30, 2003 22.86 22.89 22.00 22.14 699,000 -0.70(-3.06%)
Jan 29, 2003 22.56 22.95 22.30 22.84 653,300 +0.19(+0.84%)
Jan 28, 2003 22.43 22.75 22.21 22.65 1,038,000 +0.34(+1.52%)
Jan 27, 2003 22.89 23.01 22.15 22.31 1,133,800 -0.70(-3.04%)
Jan 24, 2003 23.40 23.41 22.98 23.01 561,000 -0.49(-2.09%)
Jan 23, 2003 23.35 23.52 22.75 23.50 802,000 +0.40(+1.73%)
Jan 22, 2003 23.23 23.64 23.05 23.10 1,302,600 -0.07(-0.32%)
Jan 21, 2003 23.35 23.43 22.88 23.18 1,132,800 +0.12(+0.54%)
Jan 17, 2003 23.32 23.32 22.88 23.05 1,044,400 -0.26(-1.12%)
Jan 16, 2003 22.50 23.33 22.25 23.31 1,814,500 +1.26(+5.74%)
Jan 15, 2003 22.27 22.36 21.86 22.05 681,500 -0.19(-0.88%)
Jan 14, 2003 22.39 22.55 22.16 22.24 701,200 -0.16(-0.69%)
Jan 13, 2003 22.93 22.93 22.39 22.39 619,900 -0.22(-0.97%)
Jan 10, 2003 22.40 22.90 22.28 22.61 436,300 +0.00(+0.00%)
Jan 09, 2003 22.45 22.82 22.41 22.61 491,700 +0.29(+1.32%)
Jan 08, 2003 22.01 22.66 21.91 22.32 826,400 +0.41(+1.87%)
Jan 07, 2003 21.80 22.11 21.59 21.91 485,200 +0.12(+0.55%)
Jan 06, 2003 22.01 22.01 21.45 21.79 995,200 -0.21(-0.98%)
Jan 03, 2003 22.84 22.84 21.89 22.00 788,000 -0.84(-3.66%)
Jan 02, 2003 21.65 22.86 21.27 22.84 1,008,800 +1.41(+6.60%)
Dec 31, 2002 21.37 21.50 21.02 21.43 640,700 +0.18(+0.85%)
Dec 30, 2002 21.43 21.43 20.70 21.25 696,900 -0.19(-0.89%)
Dec 27, 2002 21.89 21.89 21.35 21.43 598,200 -0.46(-2.08%)
Dec 26, 2002 21.75 22.00 21.74 21.89 316,300 +0.16(+0.71%)
Dec 24, 2002 21.80 21.91 21.64 21.73 217,800 -0.07(-0.32%)
Dec 23, 2002 22.14 22.14 21.77 21.80 629,300 -0.34(-1.51%)
Dec 20, 2002 22.05 22.36 21.98 22.14 864,900 +0.16(+0.75%)
Dec 19, 2002 21.91 22.39 21.86 21.98 1,135,200 +0.05(+0.23%)
Dec 18, 2002 21.70 22.05 21.54 21.93 994,300 +0.32(+1.50%)
Dec 17, 2002 21.66 21.86 21.50 21.60 943,700 +0.07(+0.30%)
Dec 16, 2002 20.60 21.54 20.59 21.54 693,000 +0.94(+4.56%)
Dec 13, 2002 20.93 20.99 20.54 20.59 713,700 -0.52(-2.44%)
Dec 12, 2002 20.59 21.25 20.43 21.11 679,400 +0.46(+2.23%)
Dec 11, 2002 20.54 20.67 19.91 20.65 1,138,200 +0.11(+0.54%)
Dec 10, 2002 21.02 21.02 19.82 20.54 1,692,600 -0.48(-2.26%)
Dec 09, 2002 21.46 21.75 20.95 21.02 685,100 -0.50(-2.35%)
Dec 06, 2002 21.05 21.73 20.77 21.52 821,700 +0.43(+2.01%)
Dec 05, 2002 21.40 21.50 20.85 21.09 631,700 -0.04(-0.17%)
Dec 04, 2002 20.77 21.33 20.66 21.13 1,267,400 +0.36(+1.76%)
Dec 03, 2002 21.50 21.79 20.56 20.77 2,031,200 -1.66(-7.38%)
Dec 02, 2002 22.60 22.85 22.18 22.42 801,500 +0.08(+0.34%)
Nov 29, 2002 22.77 22.85 22.34 22.34 116,900 -0.41(-1.78%)
Nov 27, 2002 21.90 22.85 21.90 22.75 478,700 +0.98(+4.48%)
Nov 26, 2002 22.18 22.73 21.75 21.77 941,400 -0.51(-2.29%)
Nov 25, 2002 21.70 22.35 21.52 22.29 733,600 +0.59(+2.70%)
Nov 22, 2002 22.06 22.24 21.70 21.70 789,600 -0.40(-1.81%)
Nov 21, 2002 21.82 22.25 21.82 22.10 1,034,700 +0.33(+1.52%)
Nov 20, 2002 21.45 21.82 20.70 21.77 1,443,600 +0.32(+1.52%)
Nov 19, 2002 21.70 21.74 21.26 21.45 699,100 -0.24(-1.11%)
Nov 18, 2002 22.85 22.96 21.61 21.68 1,037,100 -1.07(-4.68%)
Nov 15, 2002 22.15 22.80 22.07 22.75 1,124,200 +0.56(+2.52%)
Nov 14, 2002 21.75 22.25 21.66 22.19 588,800 +0.84(+3.93%)
Nov 13, 2002 21.25 21.82 21.02 21.35 881,600 +0.01(+0.02%)
Nov 12, 2002 21.91 21.91 21.32 21.34 717,900 -0.39(-1.77%)
Nov 11, 2002 21.65 22.02 21.43 21.73 800,300 -0.04(-0.21%)
Nov 08, 2002 22.27 22.57 21.68 21.77 1,148,800 -0.46(-2.05%)
Nov 07, 2002 22.50 22.73 22.03 22.23 1,365,300 -1.34(-5.71%)
Nov 06, 2002 23.14 24.32 22.50 23.57 1,120,400 +0.43(+1.86%)
Nov 05, 2002 23.63 23.64 22.98 23.14 674,900 -0.48(-2.05%)
Nov 04, 2002 23.55 24.34 23.50 23.63 599,800 +0.25(+1.09%)
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.