Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.15 14.38 13.98 14.26 939,790 +0.16(+1.13%)
Jan 30, 2003 14.02 14.35 13.76 14.10 834,714 +0.16(+1.14%)
Jan 29, 2003 14.26 14.34 13.82 13.94 963,768 -0.33(-2.29%)
Jan 28, 2003 14.01 14.34 13.98 14.27 1,377,296 +0.32(+2.28%)
Jan 27, 2003 14.30 14.31 13.54 13.95 1,049,387 -0.53(-3.63%)
Jan 24, 2003 14.70 14.82 14.16 14.47 681,555 -0.21(-1.41%)
Jan 23, 2003 14.70 14.87 14.50 14.68 863,211 +0.18(+1.26%)
Jan 22, 2003 14.38 14.72 14.23 14.50 866,475 +0.08(+0.55%)
Jan 21, 2003 14.18 15.08 14.34 14.42 1,852,590 -0.33(-2.22%)
Jan 17, 2003 14.18 14.87 14.15 14.74 2,569,673 +0.57(+3.99%)
Jan 16, 2003 14.70 14.86 13.58 14.18 4,373,931 -0.44(-3.00%)
Jan 15, 2003 14.90 15.53 14.47 14.62 3,528,672 -0.28(-1.87%)
Jan 14, 2003 16.29 16.30 14.40 14.90 6,968,336 -2.42(-13.98%)
Jan 13, 2003 17.52 17.55 17.27 17.32 848,397 -0.21(-1.18%)
Jan 10, 2003 17.33 17.60 17.33 17.52 566,686 +0.03(+0.18%)
Jan 09, 2003 17.57 17.58 17.34 17.49 507,808 -0.07(-0.41%)
Jan 08, 2003 17.35 17.68 17.30 17.56 1,393,868 -0.14(-0.76%)
Jan 07, 2003 18.08 18.08 17.65 17.70 1,395,876 -0.53(-2.93%)
Jan 06, 2003 17.76 18.40 17.72 18.23 427,588 +0.49(+2.78%)
Jan 03, 2003 17.83 17.88 17.61 17.74 182,660 -0.08(-0.45%)
Jan 02, 2003 17.67 18.20 17.44 17.82 379,004 +0.22(+1.22%)
Dec 31, 2002 17.60 17.64 17.25 17.60 761,900 -0.03(-0.18%)
Dec 30, 2002 17.77 18.03 17.58 17.64 447,423 -0.14(-0.76%)
Dec 27, 2002 17.88 18.24 17.69 17.77 596,062 -0.20(-1.11%)
Dec 26, 2002 17.48 18.27 17.46 17.97 558,777 +0.52(+2.97%)
Dec 24, 2002 17.51 17.59 17.40 17.45 281,209 +0.06(+0.32%)
Dec 23, 2002 17.68 17.69 16.97 17.40 948,076 -0.42(-2.37%)
Dec 20, 2002 17.76 17.84 17.43 17.82 1,065,079 +0.23(+1.31%)
Dec 19, 2002 17.89 18.10 17.36 17.59 740,810 -0.30(-1.69%)
Dec 18, 2002 17.99 18.01 17.73 17.89 765,667 -0.10(-0.53%)
Dec 17, 2002 17.80 18.23 17.64 17.99 1,051,521 +0.30(+1.71%)
Dec 16, 2002 17.25 17.90 17.25 17.68 974,941 +0.42(+2.45%)
Dec 13, 2002 17.68 17.68 16.89 17.26 1,058,551 -0.46(-2.61%)
Dec 12, 2002 17.60 18.03 17.21 17.72 413,276 -0.06(-0.31%)
Dec 11, 2002 17.84 17.89 17.52 17.78 1,219,367 -0.22(-1.24%)
Dec 10, 2002 18.41 18.55 17.85 18.00 1,459,148 -0.41(-2.21%)
Dec 09, 2002 18.32 18.96 18.24 18.41 1,045,997 +0.07(+0.39%)
Dec 06, 2002 18.16 18.44 17.95 18.34 638,620 +0.18(+0.96%)
Dec 05, 2002 18.42 18.47 17.72 18.16 591,920 -0.06(-0.35%)
Dec 04, 2002 17.92 18.52 17.84 18.23 980,340 -0.41(-2.22%)
Dec 03, 2002 18.72 18.99 18.34 18.64 884,302 -0.40(-2.09%)
Dec 02, 2002 19.32 19.52 18.74 19.04 908,782 -0.19(-0.99%)
Nov 29, 2002 19.04 19.52 18.98 19.23 862,458 +0.29(+1.51%)
Nov 27, 2002 18.80 19.28 18.60 18.94 1,018,002 +0.26(+1.41%)
Nov 26, 2002 17.95 18.84 17.68 18.68 1,373,279 +0.57(+3.17%)
Nov 25, 2002 18.08 18.28 17.73 18.11 624,309 -0.14(-0.74%)
Nov 22, 2002 17.86 18.72 17.76 18.24 1,309,505 +0.18(+1.01%)
Nov 21, 2002 17.88 18.15 17.65 18.06 1,123,832 +0.18(+0.98%)
Nov 20, 2002 17.84 17.91 16.81 17.88 2,681,153 -0.02(-0.13%)
Nov 19, 2002 17.76 18.17 17.21 17.91 855,930 -0.06(-0.31%)
Nov 18, 2002 18.40 18.60 17.12 17.96 2,117,353 -0.68(-3.63%)
Nov 15, 2002 19.52 19.52 18.32 18.64 1,519,156 -0.87(-4.45%)
Nov 14, 2002 19.91 20.10 19.36 19.51 679,923 -0.37(-1.84%)
Nov 13, 2002 19.40 20.04 19.40 19.87 908,531 +0.53(+2.72%)
Nov 12, 2002 19.04 19.51 18.97 19.35 511,951 +0.27(+1.42%)
Nov 11, 2002 19.87 19.87 18.80 19.08 704,654 -0.86(-4.31%)
Nov 08, 2002 20.15 20.47 19.71 19.94 407,502 -0.37(-1.84%)
Nov 07, 2002 20.59 21.02 20.24 20.31 972,682 +0.29(+1.43%)
Nov 06, 2002 20.03 20.51 19.80 20.03 2,999,270 +0.03(+0.16%)
Nov 05, 2002 20.35 20.79 19.71 19.99 2,065,380 -0.52(-2.52%)
Nov 04, 2002 20.93 20.94 20.21 20.51 1,093,451 -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.