Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.80 14.09 13.78 14.09 6,973,454 +0.24(+1.74%)
Jan 30, 2003 14.02 14.07 13.85 13.85 6,595,657 -0.17(-1.21%)
Jan 29, 2003 14.13 14.15 13.96 14.02 13,256,353 -0.33(-2.30%)
Jan 28, 2003 14.26 14.42 14.21 14.35 3,602,616 +0.09(+0.62%)
Jan 27, 2003 14.29 14.36 14.06 14.26 6,924,037 -0.17(-1.15%)
Jan 24, 2003 14.62 14.70 14.42 14.43 3,331,623 -0.18(-1.22%)
Jan 23, 2003 14.74 14.76 14.60 14.61 3,732,374 -0.07(-0.49%)
Jan 22, 2003 14.74 14.88 14.66 14.68 5,485,541 -0.06(-0.43%)
Jan 21, 2003 14.89 15.00 14.72 14.74 3,261,165 -0.17(-1.16%)
Jan 17, 2003 14.98 15.07 14.89 14.91 3,163,926 -0.09(-0.61%)
Jan 16, 2003 15.05 15.11 14.90 15.01 3,546,505 -0.02(-0.15%)
Jan 15, 2003 15.06 15.06 14.98 15.03 5,342,393 -0.03(-0.19%)
Jan 14, 2003 14.99 15.06 14.90 15.06 3,718,984 +0.01(+0.04%)
Jan 13, 2003 14.88 15.06 14.86 15.05 7,558,162 +0.23(+1.55%)
Jan 10, 2003 14.75 14.89 14.68 14.82 5,585,968 +0.08(+0.51%)
Jan 09, 2003 14.52 14.81 14.52 14.75 6,358,458 +0.16(+1.12%)
Jan 08, 2003 14.59 14.73 14.52 14.58 4,231,958 -0.09(-0.64%)
Jan 07, 2003 14.90 14.90 14.61 14.68 5,256,950 -0.23(-1.54%)
Jan 06, 2003 14.90 14.95 14.79 14.91 6,114,883 +0.01(+0.04%)
Jan 03, 2003 14.94 14.94 14.78 14.90 3,735,881 -0.05(-0.31%)
Jan 02, 2003 14.73 14.98 14.73 14.95 6,121,260 +0.22(+1.49%)
Dec 31, 2002 14.73 14.76 14.53 14.73 2,589,739 +0.03(+0.17%)
Dec 30, 2002 14.54 14.73 14.54 14.70 4,300,504 +0.16(+1.10%)
Dec 27, 2002 14.71 14.72 14.51 14.54 1,973,149 -0.11(-0.73%)
Dec 26, 2002 14.71 14.81 14.61 14.65 3,008,981 -0.06(-0.38%)
Dec 24, 2002 14.80 14.80 14.66 14.70 723,711 -0.02(-0.15%)
Dec 23, 2002 14.71 14.82 14.62 14.73 4,983,088 +0.09(+0.62%)
Dec 20, 2002 14.54 14.74 14.54 14.64 6,371,849 +0.14(+0.97%)
Dec 19, 2002 14.43 14.50 14.34 14.49 6,327,533 +0.07(+0.50%)
Dec 18, 2002 14.19 14.42 14.02 14.42 10,814,545 +0.34(+2.43%)
Dec 17, 2002 13.81 14.16 13.80 14.08 7,373,249 +0.27(+1.98%)
Dec 16, 2002 13.74 13.86 13.65 13.81 3,259,571 +0.17(+1.22%)
Dec 13, 2002 13.55 13.79 13.49 13.64 6,319,563 +0.09(+0.69%)
Dec 12, 2002 13.74 13.87 13.55 13.55 3,923,026 -0.24(-1.77%)
Dec 11, 2002 13.91 13.91 13.62 13.79 2,809,084 -0.12(-0.83%)
Dec 10, 2002 13.77 13.94 13.71 13.91 3,238,210 +0.14(+1.00%)
Dec 09, 2002 13.90 14.05 13.71 13.77 3,609,949 -0.06(-0.43%)
Dec 06, 2002 13.81 13.97 13.73 13.83 3,415,471 -0.03(-0.25%)
Dec 05, 2002 13.94 13.99 13.76 13.86 2,480,066 -0.08(-0.54%)
Dec 04, 2002 13.85 14.01 13.83 13.94 2,237,766 +0.15(+1.09%)
Dec 03, 2002 13.71 13.94 13.69 13.79 3,682,001 +0.03(+0.25%)
Dec 02, 2002 14.06 14.07 13.71 13.75 4,864,170 -0.24(-1.73%)
Nov 29, 2002 13.99 14.03 13.90 14.00 2,829,169 +0.01(+0.05%)
Nov 27, 2002 14.12 14.12 13.93 13.99 3,653,308 -0.05(-0.36%)
Nov 26, 2002 14.09 14.11 13.92 14.04 3,436,832 -0.05(-0.33%)
Nov 25, 2002 14.42 14.43 13.99 14.09 4,955,032 -0.33(-2.28%)
Nov 22, 2002 14.26 14.50 14.20 14.42 7,408,637 +0.15(+1.08%)
Nov 21, 2002 14.27 14.37 14.15 14.26 7,683,456 -0.00(-0.02%)
Nov 20, 2002 14.12 14.27 14.06 14.27 6,578,122 +0.14(+1.00%)
Nov 19, 2002 13.74 14.14 13.74 14.12 5,803,082 +0.33(+2.41%)
Nov 18, 2002 13.99 14.00 13.69 13.79 4,551,412 -0.14(-1.01%)
Nov 15, 2002 13.72 14.04 13.66 13.93 6,271,422 +0.14(+1.00%)
Nov 14, 2002 13.65 13.80 13.52 13.79 5,801,169 +0.22(+1.62%)
Nov 13, 2002 13.50 13.72 13.44 13.58 6,087,465 +0.10(+0.77%)
Nov 12, 2002 13.47 13.56 13.36 13.47 11,226,773 +0.15(+1.15%)
Nov 11, 2002 13.13 13.38 13.09 13.32 7,278,560 +0.19(+1.46%)
Nov 08, 2002 13.27 13.44 13.10 13.13 5,671,411 -0.14(-1.06%)
Nov 07, 2002 13.28 13.38 13.22 13.27 3,642,468 -0.00(-0.02%)
Nov 06, 2002 13.36 13.37 13.18 13.27 3,336,405 -0.09(-0.66%)
Nov 05, 2002 13.19 13.36 13.19 13.36 4,909,760 +0.21(+1.60%)
Nov 04, 2002 13.14 13.28 13.06 13.15 6,592,469 +0.05(+0.41%)
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.