Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.05 13.19 12.98 13.03 979,931 +0.00(+0.00%)
Jan 30, 2003 13.06 13.29 12.64 13.03 1,896,915 -0.03(-0.26%)
Jan 29, 2003 13.32 13.40 13.05 13.06 1,320,726 -0.42(-3.14%)
Jan 28, 2003 13.59 13.90 13.48 13.48 1,661,374 -0.02(-0.15%)
Jan 27, 2003 14.11 14.17 13.46 13.51 1,328,924 -0.61(-4.31%)
Jan 24, 2003 14.97 14.97 14.02 14.11 1,680,258 -0.85(-5.66%)
Jan 23, 2003 15.10 15.27 14.86 14.96 968,513 -0.14(-0.90%)
Jan 22, 2003 15.98 16.02 15.06 15.10 1,090,748 -0.99(-6.16%)
Jan 21, 2003 16.35 16.43 16.07 16.09 234,076 -0.26(-1.59%)
Jan 17, 2003 16.46 16.50 16.29 16.35 221,194 -0.29(-1.72%)
Jan 16, 2003 16.80 16.91 16.55 16.63 246,959 -0.17(-1.02%)
Jan 15, 2003 17.08 17.08 16.74 16.80 444,731 -0.26(-1.52%)
Jan 14, 2003 16.67 17.14 16.54 17.06 855,500 +0.23(+1.34%)
Jan 13, 2003 16.80 16.99 16.67 16.84 670,610 +0.05(+0.33%)
Jan 10, 2003 16.74 16.98 16.50 16.78 403,156 +0.05(+0.29%)
Jan 09, 2003 16.29 16.77 16.29 16.74 431,702 +0.46(+2.81%)
Jan 08, 2003 16.67 16.68 16.23 16.28 664,901 -0.31(-1.85%)
Jan 07, 2003 16.77 16.79 16.38 16.59 379,441 -0.21(-1.26%)
Jan 06, 2003 15.92 16.94 15.92 16.80 1,043,464 +0.88(+5.54%)
Jan 03, 2003 16.05 16.19 15.86 15.92 470,495 -0.14(-0.85%)
Jan 02, 2003 15.75 16.05 15.48 16.05 741,023 +0.46(+2.98%)
Dec 31, 2002 15.81 15.99 15.47 15.59 495,235 -0.20(-1.26%)
Dec 30, 2002 15.61 15.85 15.53 15.79 270,674 +0.23(+1.49%)
Dec 27, 2002 16.09 16.15 15.54 15.55 178,009 -0.54(-3.35%)
Dec 26, 2002 15.85 16.22 15.85 16.09 242,274 +0.28(+1.77%)
Dec 24, 2002 15.92 15.99 15.81 15.81 79,196 -0.14(-0.86%)
Dec 23, 2002 16.05 16.11 15.78 15.95 262,330 -0.10(-0.60%)
Dec 20, 2002 16.05 16.28 15.78 16.05 460,687 -0.01(-0.04%)
Dec 19, 2002 15.61 16.11 15.39 16.05 787,868 +0.42(+2.66%)
Dec 18, 2002 16.30 16.30 15.51 15.64 913,616 -0.66(-4.07%)
Dec 17, 2002 16.33 16.46 16.03 16.30 1,085,185 -0.03(-0.21%)
Dec 16, 2002 16.16 16.36 16.14 16.33 333,036 +0.20(+1.27%)
Dec 13, 2002 16.33 16.33 16.09 16.13 391,006 -0.25(-1.54%)
Dec 12, 2002 16.77 16.77 16.33 16.38 381,344 -0.33(-1.96%)
Dec 11, 2002 16.53 16.94 16.39 16.71 679,832 +0.25(+1.49%)
Dec 10, 2002 16.26 16.55 16.14 16.46 523,196 +0.20(+1.22%)
Dec 09, 2002 16.33 16.39 16.21 16.26 593,463 -0.06(-0.38%)
Dec 06, 2002 16.19 16.37 16.05 16.33 623,326 +0.06(+0.38%)
Dec 05, 2002 16.36 16.36 16.12 16.26 654,361 +0.00(+0.00%)
Dec 04, 2002 16.26 16.32 15.99 16.26 756,541 -0.06(-0.38%)
Dec 03, 2002 16.29 16.39 16.09 16.33 793,431 -0.03(-0.21%)
Dec 02, 2002 16.53 16.63 16.27 16.36 473,862 -0.12(-0.75%)
Nov 29, 2002 16.57 16.78 16.48 16.48 256,474 -0.08(-0.45%)
Nov 27, 2002 16.37 16.84 16.37 16.56 412,525 +0.36(+2.19%)
Nov 26, 2002 16.30 16.39 16.07 16.20 449,415 -0.09(-0.55%)
Nov 25, 2002 15.95 16.31 15.87 16.29 363,777 +0.40(+2.49%)
Nov 22, 2002 15.78 15.96 15.57 15.90 439,461 +0.12(+0.74%)
Nov 21, 2002 15.16 15.85 15.16 15.78 348,407 +0.65(+4.29%)
Nov 20, 2002 15.04 15.14 14.99 15.13 250,179 +0.09(+0.59%)
Nov 19, 2002 14.71 15.08 14.61 15.04 358,507 +0.35(+2.37%)
Nov 18, 2002 15.04 15.09 14.69 14.69 317,665 -0.34(-2.27%)
Nov 15, 2002 14.58 15.10 14.54 15.04 421,748 +0.51(+3.48%)
Nov 14, 2002 13.97 14.59 13.97 14.53 644,699 +0.66(+4.78%)
Nov 13, 2002 14.14 14.15 13.80 13.87 396,715 -0.27(-1.93%)
Nov 12, 2002 14.17 14.44 14.07 14.14 251,058 -0.03(-0.24%)
Nov 11, 2002 14.89 14.89 14.03 14.17 312,395 -0.56(-3.80%)
Nov 08, 2002 14.98 15.10 14.73 14.73 303,611 -0.25(-1.64%)
Nov 07, 2002 14.92 15.23 14.55 14.98 718,040 +0.07(+0.46%)
Nov 06, 2002 14.72 14.98 14.38 14.91 447,512 +0.43(+2.97%)
Nov 05, 2002 14.37 14.48 14.24 14.48 218,559 +0.12(+0.81%)
Nov 04, 2002 14.11 14.65 14.00 14.37 370,804 +0.43(+3.09%)
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.