Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.90 19.28 18.81 19.11 1,124,877 +0.18(+0.97%)
Jan 30, 2003 19.54 19.57 18.80 18.92 817,773 -0.60(-3.06%)
Jan 29, 2003 19.28 19.61 19.06 19.52 764,308 +0.16(+0.84%)
Jan 28, 2003 19.18 19.45 18.99 19.36 1,214,376 +0.29(+1.52%)
Jan 27, 2003 19.56 19.67 18.93 19.07 1,326,454 -0.60(-3.04%)
Jan 24, 2003 20.00 20.01 19.64 19.67 656,324 -0.42(-2.09%)
Jan 23, 2003 19.96 20.10 19.44 20.09 938,275 +0.34(+1.73%)
Jan 22, 2003 19.85 20.21 19.70 19.75 1,523,936 -0.06(-0.32%)
Jan 21, 2003 19.96 20.02 19.56 19.81 1,325,284 +0.11(+0.54%)
Jan 17, 2003 19.93 19.93 19.55 19.70 1,221,863 -0.22(-1.12%)
Jan 16, 2003 19.23 19.94 19.02 19.92 2,122,818 +1.08(+5.74%)
Jan 15, 2003 19.03 19.11 18.68 18.84 797,299 -0.17(-0.88%)
Jan 14, 2003 19.14 19.27 18.94 19.01 820,347 -0.13(-0.69%)
Jan 13, 2003 19.60 19.60 19.14 19.14 725,232 -0.19(-0.97%)
Jan 10, 2003 19.15 19.57 19.04 19.33 510,435 +0.00(+0.00%)
Jan 09, 2003 19.19 19.51 19.16 19.33 575,249 +0.25(+1.32%)
Jan 08, 2003 18.81 19.37 18.72 19.08 966,821 +0.35(+1.87%)
Jan 07, 2003 18.63 18.89 18.45 18.73 567,644 +0.10(+0.55%)
Jan 06, 2003 18.81 18.81 18.33 18.63 1,164,303 -0.18(-0.98%)
Jan 03, 2003 19.53 19.53 18.71 18.81 921,896 -0.71(-3.66%)
Jan 02, 2003 18.51 19.54 18.18 19.52 1,180,214 +1.21(+6.60%)
Dec 31, 2002 18.27 18.37 17.96 18.31 749,567 +0.15(+0.85%)
Dec 30, 2002 18.32 18.32 17.70 18.16 815,316 -0.16(-0.89%)
Dec 27, 2002 18.71 18.71 18.25 18.32 699,845 -0.39(-2.08%)
Dec 26, 2002 18.59 18.80 18.58 18.71 370,045 +0.13(+0.71%)
Dec 24, 2002 18.64 18.72 18.50 18.58 254,808 -0.06(-0.32%)
Dec 23, 2002 18.93 18.93 18.60 18.64 736,230 -0.29(-1.51%)
Dec 20, 2002 18.85 19.12 18.78 18.92 1,011,863 +0.14(+0.75%)
Dec 19, 2002 18.73 19.14 18.69 18.78 1,328,092 +0.04(+0.23%)
Dec 18, 2002 18.55 18.85 18.41 18.74 1,163,250 +0.28(+1.50%)
Dec 17, 2002 18.51 18.69 18.38 18.46 1,104,052 +0.06(+0.30%)
Dec 16, 2002 17.61 18.41 17.60 18.41 810,753 +0.80(+4.56%)
Dec 13, 2002 17.89 17.94 17.56 17.60 834,971 -0.44(-2.44%)
Dec 12, 2002 17.60 18.16 17.46 18.04 794,843 +0.39(+2.23%)
Dec 11, 2002 17.56 17.67 17.02 17.65 1,331,601 +0.09(+0.54%)
Dec 10, 2002 17.97 17.97 16.94 17.56 1,980,205 -0.41(-2.26%)
Dec 09, 2002 18.35 18.59 17.90 17.96 801,511 -0.43(-2.35%)
Dec 06, 2002 17.99 18.58 17.75 18.39 961,322 +0.36(+2.01%)
Dec 05, 2002 18.29 18.38 17.82 18.03 739,037 -0.03(-0.17%)
Dec 04, 2002 17.75 18.23 17.66 18.06 1,482,755 +0.31(+1.76%)
Dec 03, 2002 18.38 18.63 17.57 17.75 2,376,339 -1.41(-7.38%)
Dec 02, 2002 19.32 19.53 18.96 19.16 937,690 +0.06(+0.34%)
Nov 29, 2002 19.47 19.53 19.10 19.10 136,763 -0.35(-1.78%)
Nov 27, 2002 18.72 19.53 18.72 19.45 560,040 +0.83(+4.48%)
Nov 26, 2002 18.95 19.42 18.59 18.61 1,101,361 -0.44(-2.29%)
Nov 25, 2002 18.55 19.10 18.40 19.05 858,252 +0.50(+2.70%)
Nov 22, 2002 18.86 19.01 18.55 18.55 923,768 -0.34(-1.81%)
Nov 21, 2002 18.66 19.02 18.66 18.89 1,210,515 +0.28(+1.52%)
Nov 20, 2002 18.33 18.66 17.69 18.61 1,688,895 +0.28(+1.52%)
Nov 19, 2002 18.55 18.58 18.17 18.33 817,890 -0.21(-1.11%)
Nov 18, 2002 19.53 19.63 18.47 18.54 1,213,323 -0.91(-4.68%)
Nov 15, 2002 18.93 19.49 18.87 19.45 1,315,223 +0.48(+2.52%)
Nov 14, 2002 18.59 19.02 18.51 18.97 688,848 +0.72(+3.93%)
Nov 13, 2002 18.16 18.66 17.97 18.25 1,031,400 +0.00(+0.02%)
Nov 12, 2002 18.73 18.73 18.23 18.24 839,884 -0.33(-1.77%)
Nov 11, 2002 18.51 18.83 18.32 18.57 936,286 -0.04(-0.21%)
Nov 08, 2002 19.03 19.30 18.54 18.61 1,344,003 -0.39(-2.05%)
Nov 07, 2002 19.23 19.43 18.83 19.00 1,597,290 -1.15(-5.71%)
Nov 06, 2002 19.78 20.79 19.23 20.15 1,310,777 +0.37(+1.86%)
Nov 05, 2002 20.20 20.21 19.64 19.78 789,578 -0.41(-2.05%)
Nov 04, 2002 20.13 20.80 20.09 20.20 701,717 +0.22(+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.