Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.19 13.44 13.07 13.26 887,206 +0.20(+1.50%)
Feb 27, 2003 13.14 13.26 13.07 13.07 632,896 -0.07(-0.56%)
Feb 26, 2003 12.86 13.26 12.77 13.14 943,283 +0.28(+2.16%)
Feb 25, 2003 13.05 13.08 12.78 12.86 1,008,055 -0.26(-1.99%)
Feb 24, 2003 13.39 13.39 12.78 13.12 911,204 -0.26(-1.95%)
Feb 21, 2003 13.44 13.52 13.19 13.39 605,959 -0.02(-0.18%)
Feb 20, 2003 13.74 13.75 13.34 13.41 466,499 -0.33(-2.44%)
Feb 19, 2003 13.80 13.97 13.48 13.75 478,743 -0.04(-0.30%)
Feb 18, 2003 13.84 14.00 13.73 13.79 517,189 +0.05(+0.36%)
Feb 14, 2003 13.60 13.94 13.44 13.74 397,075 +0.15(+1.08%)
Feb 13, 2003 13.64 13.86 13.31 13.59 493,436 +0.00(+0.00%)
Feb 12, 2003 14.17 14.19 13.48 13.59 1,178,003 -0.57(-4.04%)
Feb 11, 2003 14.25 14.48 14.05 14.16 1,445,536 -0.02(-0.12%)
Feb 10, 2003 14.50 14.54 13.97 14.18 772,968 -0.38(-2.64%)
Feb 07, 2003 14.74 14.91 14.43 14.56 1,664,582 +0.64(+4.57%)
Feb 06, 2003 15.11 15.31 13.68 13.93 2,839,524 -0.79(-5.38%)
Feb 05, 2003 14.86 15.20 14.69 14.72 938,753 -0.11(-0.72%)
Feb 04, 2003 14.57 14.82 14.35 14.82 1,339,624 +0.09(+0.61%)
Feb 03, 2003 14.78 14.87 14.56 14.73 1,031,196 +0.11(+0.78%)
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%)
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.