Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.37 16.85 16.37 16.82 36,742,684 +0.36(+2.19%)
Jan 30, 2003 16.90 16.95 16.45 16.46 29,170,544 -0.47(-2.75%)
Jan 29, 2003 16.63 17.06 16.50 16.93 36,475,544 +0.30(+1.83%)
Jan 28, 2003 16.68 16.74 16.38 16.62 34,970,356 +0.11(+0.64%)
Jan 27, 2003 16.62 16.73 16.40 16.52 41,136,044 -0.24(-1.45%)
Jan 24, 2003 17.17 17.18 16.66 16.76 40,205,748 -0.42(-2.45%)
Jan 23, 2003 17.17 17.50 17.03 17.18 37,289,056 +0.17(+0.98%)
Jan 22, 2003 16.90 17.22 16.85 17.01 39,184,120 +0.12(+0.69%)
Jan 21, 2003 16.94 17.04 16.78 16.90 36,393,596 +0.25(+1.53%)
Jan 17, 2003 16.57 16.68 16.44 16.64 33,715,524 +0.05(+0.30%)
Jan 16, 2003 16.96 17.04 16.07 16.59 52,310,596 -0.28(-1.64%)
Jan 15, 2003 17.07 17.14 16.81 16.87 25,104,610 -0.32(-1.84%)
Jan 14, 2003 17.04 17.23 16.96 17.19 26,266,304 +0.07(+0.39%)
Jan 13, 2003 17.14 17.24 16.98 17.12 27,652,182 +0.06(+0.33%)
Jan 10, 2003 17.24 17.25 16.99 17.06 26,245,186 -0.19(-1.09%)
Jan 09, 2003 17.12 17.31 17.06 17.25 32,297,880 +0.13(+0.78%)
Jan 08, 2003 17.48 17.51 17.04 17.12 31,851,866 -0.40(-2.31%)
Jan 07, 2003 17.73 17.80 17.47 17.52 24,848,842 -0.21(-1.16%)
Jan 06, 2003 17.66 17.78 17.56 17.73 24,751,732 +0.12(+0.69%)
Jan 03, 2003 17.46 17.63 17.38 17.61 20,931,098 +0.14(+0.79%)
Jan 02, 2003 17.03 17.50 16.97 17.47 24,975,192 +0.53(+3.14%)
Dec 31, 2002 17.07 17.07 16.74 16.94 24,730,614 -0.13(-0.78%)
Dec 30, 2002 16.68 17.09 16.63 17.07 32,974,574 +0.57(+3.42%)
Dec 27, 2002 16.63 16.81 16.49 16.50 22,879,410 -0.13(-0.77%)
Dec 26, 2002 17.39 17.39 16.63 16.63 32,323,512 -0.75(-4.33%)
Dec 24, 2002 17.25 17.53 17.24 17.39 12,294,371 +0.12(+0.71%)
Dec 23, 2002 17.11 17.42 16.92 17.26 31,750,966 +0.37(+2.20%)
Dec 20, 2002 16.76 16.98 16.53 16.89 40,201,960 +0.22(+1.30%)
Dec 19, 2002 16.68 16.96 16.63 16.68 31,943,560 -0.10(-0.59%)
Dec 18, 2002 16.29 17.12 16.29 16.78 36,572,652 -0.11(-0.66%)
Dec 17, 2002 17.04 17.17 16.71 16.89 32,401,848 -0.32(-1.84%)
Dec 16, 2002 16.96 17.32 16.84 17.20 41,097,056 +0.30(+1.80%)
Dec 13, 2002 16.98 17.21 16.90 16.90 29,600,854 -0.34(-1.99%)
Dec 12, 2002 17.52 17.52 17.11 17.24 27,310,676 -0.27(-1.55%)
Dec 11, 2002 17.48 17.72 17.46 17.51 26,116,130 -0.07(-0.38%)
Dec 10, 2002 17.42 17.70 17.31 17.58 35,708,780 +0.28(+1.60%)
Dec 09, 2002 17.00 17.61 17.00 17.30 28,353,422 +0.13(+0.74%)
Dec 06, 2002 17.01 17.24 16.79 17.17 26,984,512 +0.17(+0.98%)
Dec 05, 2002 17.31 17.35 16.96 17.01 26,470,270 -0.13(-0.78%)
Dec 04, 2002 17.22 17.26 16.98 17.14 29,619,808 -0.13(-0.77%)
Dec 03, 2002 17.34 17.35 16.89 17.27 29,611,684 -0.07(-0.38%)
Dec 02, 2002 17.73 17.76 17.21 17.34 32,059,802 -0.13(-0.73%)
Nov 29, 2002 17.95 17.95 17.45 17.47 20,457,646 -0.07(-0.38%)
Nov 27, 2002 17.75 17.92 17.50 17.53 31,462,168 -0.09(-0.50%)
Nov 26, 2002 17.52 17.65 17.40 17.62 36,376,992 +0.11(+0.63%)
Nov 25, 2002 17.75 17.87 17.40 17.51 40,279,212 -0.42(-2.35%)
Nov 22, 2002 18.25 18.25 17.78 17.93 37,616,120 -0.35(-1.91%)
Nov 21, 2002 18.64 18.64 18.19 18.28 42,647,368 -0.05(-0.27%)
Nov 20, 2002 18.28 18.33 17.90 18.33 40,932,800 +0.05(+0.27%)
Nov 19, 2002 18.24 18.55 18.09 18.28 27,924,014 +0.04(+0.24%)
Nov 18, 2002 18.31 18.53 18.16 18.24 17,932,096 -0.07(-0.39%)
Nov 15, 2002 17.98 18.43 17.98 18.31 24,189,838 +0.00(+0.00%)
Nov 14, 2002 18.20 18.48 18.11 18.31 23,250,878 +0.25(+1.38%)
Nov 13, 2002 18.53 18.59 17.73 18.06 31,223,728 -0.54(-2.89%)
Nov 12, 2002 18.42 18.75 18.38 18.60 24,836,568 +0.24(+1.30%)
Nov 11, 2002 18.76 18.76 18.34 18.36 16,159,409 -0.40(-2.16%)
Nov 08, 2002 18.56 18.83 18.47 18.76 23,016,950 +0.16(+0.86%)
Nov 07, 2002 18.59 18.76 18.32 18.60 26,307,820 -0.03(-0.18%)
Nov 06, 2002 18.07 18.84 18.07 18.64 54,002,056 +0.57(+3.13%)
Nov 05, 2002 17.96 18.14 17.80 18.07 26,302,586 +0.32(+1.78%)
Nov 04, 2002 17.88 18.22 17.58 17.76 27,963,542 -0.05(-0.28%)
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.