Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.12 14.35 13.96 14.23 941,436 +0.16(+1.13%)
Jan 30, 2003 13.99 14.32 13.73 14.07 836,175 +0.16(+1.14%)
Jan 29, 2003 14.23 14.31 13.80 13.92 965,456 -0.33(-2.29%)
Jan 28, 2003 13.99 14.31 13.96 14.24 1,379,708 +0.32(+2.28%)
Jan 27, 2003 14.27 14.28 13.52 13.92 1,051,224 -0.52(-3.63%)
Jan 24, 2003 14.67 14.79 14.14 14.45 682,748 -0.21(-1.41%)
Jan 23, 2003 14.67 14.85 14.47 14.65 864,722 +0.18(+1.26%)
Jan 22, 2003 14.35 14.69 14.20 14.47 867,992 +0.08(+0.55%)
Jan 21, 2003 14.15 15.05 14.31 14.39 1,855,834 -0.33(-2.22%)
Jan 17, 2003 14.15 14.85 14.13 14.72 2,574,173 +0.56(+3.99%)
Jan 16, 2003 14.67 14.83 13.56 14.15 4,381,590 -0.44(-3.00%)
Jan 15, 2003 14.88 15.51 14.45 14.59 3,534,850 -0.28(-1.87%)
Jan 14, 2003 16.26 16.27 14.38 14.87 6,980,537 -2.42(-13.98%)
Jan 13, 2003 17.49 17.52 17.24 17.29 849,883 -0.21(-1.18%)
Jan 10, 2003 17.30 17.57 17.30 17.49 567,678 +0.03(+0.18%)
Jan 09, 2003 17.54 17.55 17.31 17.46 508,697 -0.07(-0.41%)
Jan 08, 2003 17.32 17.65 17.27 17.53 1,396,308 -0.14(-0.76%)
Jan 07, 2003 18.05 18.05 17.62 17.67 1,398,320 -0.53(-2.93%)
Jan 06, 2003 17.73 18.37 17.69 18.20 428,337 +0.49(+2.78%)
Jan 03, 2003 17.80 17.85 17.58 17.71 182,980 -0.08(-0.45%)
Jan 02, 2003 17.64 18.17 17.41 17.79 379,668 +0.21(+1.22%)
Dec 31, 2002 17.57 17.61 17.22 17.57 763,234 -0.03(-0.18%)
Dec 30, 2002 17.74 18.00 17.55 17.61 448,207 -0.14(-0.76%)
Dec 27, 2002 17.85 18.21 17.66 17.74 597,106 -0.20(-1.11%)
Dec 26, 2002 17.45 18.24 17.43 17.94 559,755 +0.52(+2.97%)
Dec 24, 2002 17.48 17.56 17.37 17.42 281,701 +0.06(+0.32%)
Dec 23, 2002 17.65 17.66 16.94 17.37 949,736 -0.42(-2.37%)
Dec 20, 2002 17.73 17.81 17.40 17.79 1,066,944 +0.23(+1.31%)
Dec 19, 2002 17.86 18.07 17.33 17.56 742,107 -0.30(-1.69%)
Dec 18, 2002 17.96 17.98 17.70 17.86 767,007 -0.10(-0.53%)
Dec 17, 2002 17.77 18.20 17.61 17.95 1,053,362 +0.30(+1.71%)
Dec 16, 2002 17.22 17.87 17.22 17.65 976,649 +0.42(+2.45%)
Dec 13, 2002 17.65 17.65 16.86 17.23 1,060,404 -0.46(-2.61%)
Dec 12, 2002 17.57 17.99 17.18 17.69 414,000 -0.06(-0.31%)
Dec 11, 2002 17.81 17.86 17.49 17.75 1,221,502 -0.22(-1.24%)
Dec 10, 2002 18.38 18.52 17.82 17.97 1,461,703 -0.41(-2.21%)
Dec 09, 2002 18.29 18.93 18.21 18.38 1,047,828 +0.07(+0.39%)
Dec 06, 2002 18.13 18.41 17.92 18.30 639,739 +0.18(+0.97%)
Dec 05, 2002 18.39 18.44 17.69 18.13 592,956 -0.06(-0.35%)
Dec 04, 2002 17.89 18.49 17.81 18.19 982,056 -0.41(-2.22%)
Dec 03, 2002 18.69 18.96 18.30 18.61 885,850 -0.40(-2.09%)
Dec 02, 2002 19.28 19.49 18.70 19.00 910,373 -0.19(-0.99%)
Nov 29, 2002 19.00 19.48 18.95 19.20 863,968 +0.29(+1.51%)
Nov 27, 2002 18.77 19.24 18.57 18.91 1,019,784 +0.26(+1.41%)
Nov 26, 2002 17.92 18.81 17.65 18.65 1,375,684 +0.57(+3.17%)
Nov 25, 2002 18.05 18.25 17.70 18.07 625,402 -0.14(-0.74%)
Nov 22, 2002 17.83 18.69 17.72 18.21 1,311,798 +0.18(+1.01%)
Nov 21, 2002 17.85 18.11 17.62 18.03 1,125,799 +0.17(+0.98%)
Nov 20, 2002 17.81 17.88 16.78 17.85 2,685,847 -0.02(-0.13%)
Nov 19, 2002 17.73 18.14 17.18 17.88 857,428 -0.06(-0.31%)
Nov 18, 2002 18.37 18.57 17.09 17.93 2,121,061 -0.68(-3.63%)
Nov 15, 2002 19.48 19.48 18.29 18.61 1,521,816 -0.87(-4.45%)
Nov 14, 2002 19.88 20.06 19.32 19.47 681,113 -0.37(-1.84%)
Nov 13, 2002 19.36 20.01 19.36 19.84 910,122 +0.52(+2.72%)
Nov 12, 2002 19.00 19.47 18.94 19.31 512,847 +0.27(+1.42%)
Nov 11, 2002 19.84 19.84 18.77 19.04 705,888 -0.86(-4.31%)
Nov 08, 2002 20.12 20.44 19.67 19.90 408,215 -0.37(-1.84%)
Nov 07, 2002 20.56 20.98 20.21 20.28 974,385 +0.29(+1.43%)
Nov 06, 2002 20.00 20.48 19.77 19.99 3,004,522 +0.03(+0.16%)
Nov 05, 2002 20.32 20.75 19.68 19.96 2,068,996 -0.52(-2.52%)
Nov 04, 2002 20.90 20.91 20.17 20.48 1,095,366 -0.32(-1.53%)
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.