Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.51 14.74 14.33 14.62 916,591 +0.16(+1.13%)
Jan 30, 2003 14.37 14.71 14.10 14.46 814,108 +0.16(+1.14%)
Jan 29, 2003 14.62 14.70 14.17 14.29 939,978 -0.33(-2.29%)
Jan 28, 2003 14.37 14.70 14.33 14.63 1,343,298 +0.33(+2.28%)
Jan 27, 2003 14.66 14.67 13.88 14.30 1,023,482 -0.54(-3.63%)
Jan 24, 2003 15.07 15.19 14.52 14.84 664,731 -0.21(-1.41%)
Jan 23, 2003 15.07 15.25 14.86 15.05 841,902 +0.19(+1.26%)
Jan 22, 2003 14.74 15.09 14.59 14.86 845,086 +0.08(+0.55%)
Jan 21, 2003 14.54 15.46 14.70 14.78 1,806,858 -0.33(-2.21%)
Jan 17, 2003 14.54 15.25 14.51 15.12 2,506,240 +0.58(+3.99%)
Jan 16, 2003 15.07 15.23 13.93 14.54 4,265,960 -0.45(-3.00%)
Jan 15, 2003 15.28 15.93 14.84 14.99 3,441,566 -0.29(-1.87%)
Jan 14, 2003 16.70 16.71 14.77 15.27 6,796,321 -2.48(-13.98%)
Jan 13, 2003 17.97 17.99 17.71 17.76 827,454 -0.21(-1.18%)
Jan 10, 2003 17.77 18.05 17.77 17.97 552,697 +0.03(+0.18%)
Jan 09, 2003 18.02 18.02 17.78 17.94 495,273 -0.07(-0.41%)
Jan 08, 2003 17.79 18.13 17.74 18.01 1,359,460 -0.14(-0.76%)
Jan 07, 2003 18.54 18.54 18.10 18.15 1,361,419 -0.55(-2.93%)
Jan 06, 2003 18.21 18.87 18.17 18.69 417,033 +0.51(+2.78%)
Jan 03, 2003 18.28 18.34 18.06 18.19 178,151 -0.08(-0.45%)
Jan 02, 2003 18.11 18.66 17.89 18.27 369,648 +0.22(+1.22%)
Dec 31, 2002 18.05 18.09 17.68 18.05 743,093 -0.03(-0.18%)
Dec 30, 2002 18.22 18.49 18.02 18.08 436,379 -0.14(-0.76%)
Dec 27, 2002 18.34 18.70 18.14 18.22 581,348 -0.20(-1.11%)
Dec 26, 2002 17.93 18.74 17.90 18.43 544,984 +0.53(+2.97%)
Dec 24, 2002 17.95 18.03 17.84 17.89 274,267 +0.06(+0.32%)
Dec 23, 2002 18.13 18.14 17.40 17.84 924,672 -0.43(-2.37%)
Dec 20, 2002 18.21 18.29 17.87 18.27 1,038,787 +0.24(+1.31%)
Dec 19, 2002 18.34 18.56 17.80 18.03 722,523 -0.31(-1.69%)
Dec 18, 2002 18.45 18.47 18.18 18.34 746,766 -0.10(-0.53%)
Dec 17, 2002 18.25 18.69 18.09 18.44 1,025,564 +0.31(+1.71%)
Dec 16, 2002 17.68 18.35 17.68 18.13 950,875 +0.43(+2.45%)
Dec 13, 2002 18.13 18.13 17.31 17.70 1,032,420 -0.47(-2.61%)
Dec 12, 2002 18.04 18.48 17.64 18.17 403,075 -0.06(-0.31%)
Dec 11, 2002 18.29 18.34 17.97 18.23 1,189,267 -0.23(-1.24%)
Dec 10, 2002 18.87 19.02 18.30 18.46 1,423,129 -0.42(-2.21%)
Dec 09, 2002 18.78 19.44 18.70 18.87 1,020,176 +0.07(+0.39%)
Dec 06, 2002 18.62 18.91 18.40 18.80 622,856 +0.18(+0.97%)
Dec 05, 2002 18.89 18.94 18.17 18.62 577,308 -0.07(-0.35%)
Dec 04, 2002 18.38 18.99 18.29 18.69 956,140 -0.42(-2.22%)
Dec 03, 2002 19.19 19.47 18.80 19.11 862,473 -0.41(-2.09%)
Dec 02, 2002 19.81 20.02 19.21 19.52 886,349 -0.20(-0.99%)
Nov 29, 2002 19.52 20.01 19.46 19.72 841,168 +0.29(+1.51%)
Nov 27, 2002 19.27 19.76 19.07 19.42 992,872 +0.27(+1.41%)
Nov 26, 2002 18.40 19.32 18.13 19.15 1,339,380 +0.59(+3.17%)
Nov 25, 2002 18.54 18.74 18.18 18.56 608,898 -0.14(-0.74%)
Nov 22, 2002 18.31 19.19 18.20 18.70 1,277,180 +0.19(+1.01%)
Nov 21, 2002 18.34 18.60 18.10 18.52 1,096,090 +0.18(+0.98%)
Nov 20, 2002 18.29 18.37 17.23 18.34 2,614,968 -0.02(-0.13%)
Nov 19, 2002 18.21 18.63 17.64 18.36 834,801 -0.06(-0.31%)
Nov 18, 2002 18.87 19.07 17.55 18.42 2,065,086 -0.69(-3.63%)
Nov 15, 2002 20.01 20.01 18.78 19.11 1,481,656 -0.89(-4.45%)
Nov 14, 2002 20.42 20.61 19.85 20.00 663,139 -0.38(-1.84%)
Nov 13, 2002 19.89 20.55 19.89 20.38 886,104 +0.54(+2.72%)
Nov 12, 2002 19.52 20.00 19.45 19.84 499,313 +0.28(+1.42%)
Nov 11, 2002 20.38 20.38 19.27 19.56 687,260 -0.88(-4.31%)
Nov 08, 2002 20.66 20.99 20.21 20.44 397,442 -0.38(-1.84%)
Nov 07, 2002 21.11 21.55 20.75 20.83 948,671 +0.29(+1.43%)
Nov 06, 2002 20.54 21.03 20.30 20.53 2,925,233 +0.03(+0.16%)
Nov 05, 2002 20.87 21.32 20.21 20.50 2,014,396 -0.53(-2.52%)
Nov 04, 2002 21.46 21.47 20.72 21.03 1,066,459 -0.33(-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.