Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.59 15.20 14.41 15.13 6,628,507 +0.54(+3.72%)
Feb 27, 2003 14.20 14.67 14.18 14.59 3,732,318 +0.22(+1.57%)
Feb 26, 2003 14.53 14.56 14.25 14.36 3,839,847 -0.24(-1.66%)
Feb 25, 2003 14.54 14.65 14.13 14.60 4,550,930 -0.14(-0.98%)
Feb 24, 2003 14.85 14.94 14.62 14.75 4,355,296 -0.16(-1.04%)
Feb 21, 2003 14.64 15.05 14.47 14.90 4,398,655 +0.39(+2.70%)
Feb 20, 2003 14.81 14.98 14.50 14.51 3,156,514 -0.28(-1.91%)
Feb 19, 2003 14.80 14.97 14.60 14.80 3,591,142 -0.07(-0.50%)
Feb 18, 2003 14.66 14.93 14.58 14.87 4,262,682 +0.26(+1.78%)
Feb 14, 2003 14.11 14.62 14.03 14.61 3,737,001 +0.57(+4.07%)
Feb 13, 2003 14.32 14.33 13.73 14.04 4,970,123 -0.20(-1.38%)
Feb 12, 2003 14.41 14.66 14.16 14.24 4,166,599 -0.18(-1.28%)
Feb 11, 2003 14.74 14.82 14.28 14.42 4,446,349 -0.23(-1.57%)
Feb 10, 2003 14.63 14.81 14.36 14.65 4,703,727 +0.05(+0.32%)
Feb 07, 2003 14.55 14.85 14.44 14.60 5,401,282 +0.25(+1.77%)
Feb 06, 2003 14.36 14.68 14.09 14.35 3,766,484 -0.09(-0.64%)
Feb 05, 2003 14.60 14.88 14.34 14.44 4,803,105 -0.09(-0.60%)
Feb 04, 2003 14.65 14.70 14.37 14.53 4,695,228 -0.28(-1.91%)
Feb 03, 2003 14.59 14.96 14.51 14.81 4,981,569 +0.29(+2.03%)
Jan 31, 2003 14.16 14.86 14.16 14.52 5,737,398 +0.24(+1.70%)
Jan 30, 2003 14.87 14.90 14.13 14.28 5,740,376 -0.59(-3.99%)
Jan 29, 2003 14.58 14.91 14.01 14.87 5,530,317 +0.18(+1.26%)
Jan 28, 2003 14.33 14.92 14.27 14.69 5,670,279 +0.46(+3.20%)
Jan 27, 2003 14.24 14.84 14.18 14.23 4,223,312 -0.26(-1.79%)
Jan 24, 2003 14.74 14.77 14.02 14.49 5,181,366 -0.24(-1.61%)
Jan 23, 2003 14.75 14.89 14.49 14.73 4,567,754 +0.14(+0.95%)
Jan 22, 2003 14.92 14.94 14.48 14.59 4,899,361 -0.28(-1.86%)
Jan 21, 2003 15.30 15.61 14.86 14.86 3,994,031 -0.32(-2.13%)
Jan 17, 2003 15.69 15.82 15.14 15.19 4,640,943 -0.70(-4.39%)
Jan 16, 2003 15.87 16.01 15.68 15.88 4,405,592 +0.01(+0.07%)
Jan 15, 2003 15.94 16.02 15.60 15.87 5,644,958 -0.36(-2.24%)
Jan 14, 2003 16.16 16.43 16.08 16.24 3,786,776 -0.01(-0.07%)
Jan 13, 2003 16.79 16.79 16.06 16.25 4,829,640 -0.40(-2.39%)
Jan 10, 2003 16.54 16.89 16.27 16.65 4,160,875 -0.11(-0.65%)
Jan 09, 2003 16.50 16.87 16.50 16.76 4,306,561 +0.34(+2.07%)
Jan 08, 2003 16.89 17.01 16.25 16.42 4,968,562 -0.56(-3.33%)
Jan 07, 2003 17.18 17.20 16.47 16.98 5,544,886 -0.31(-1.77%)
Jan 06, 2003 16.77 17.35 16.69 17.29 5,912,914 +0.55(+3.27%)
Jan 03, 2003 16.56 16.80 16.43 16.74 3,145,241 +0.06(+0.38%)
Jan 02, 2003 16.15 16.73 15.97 16.67 4,203,887 +0.59(+3.66%)
Dec 31, 2002 16.03 16.18 15.79 16.09 3,212,707 +0.05(+0.29%)
Dec 30, 2002 15.82 16.10 15.64 16.04 2,890,465 +0.27(+1.68%)
Dec 27, 2002 16.05 16.12 15.75 15.78 2,718,764 -0.33(-2.08%)
Dec 26, 2002 16.18 16.66 16.06 16.11 3,232,479 -0.05(-0.29%)
Dec 24, 2002 16.17 16.29 16.13 16.16 2,696,045 -0.17(-1.02%)
Dec 23, 2002 15.59 16.39 15.39 16.32 5,608,536 +0.31(+1.94%)
Dec 20, 2002 15.59 16.26 15.39 16.01 8,830,262 +0.70(+4.60%)
Dec 19, 2002 15.30 15.60 14.88 15.31 5,797,754 +0.18(+1.18%)
Dec 18, 2002 15.66 15.71 14.85 15.13 4,356,337 -0.39(-2.49%)
Dec 17, 2002 15.51 15.67 15.34 15.52 4,015,017 -0.14(-0.88%)
Dec 16, 2002 15.14 15.68 15.14 15.65 5,866,434 +0.42(+2.76%)
Dec 13, 2002 15.61 15.68 15.15 15.23 4,217,762 -0.54(-3.40%)
Dec 12, 2002 15.95 15.98 15.55 15.77 2,328,189 -0.09(-0.55%)
Dec 11, 2002 15.72 15.91 15.52 15.86 3,358,045 +0.02(+0.11%)
Dec 10, 2002 15.76 16.02 15.56 15.84 4,489,708 +0.14(+0.92%)
Dec 09, 2002 16.16 16.18 15.63 15.69 3,256,413 -0.56(-3.47%)
Dec 06, 2002 15.76 16.37 15.59 16.26 4,683,782 +0.14(+0.89%)
Dec 05, 2002 16.85 16.85 15.78 16.12 6,306,958 -0.62(-3.69%)
Dec 04, 2002 16.41 16.90 16.41 16.73 4,906,645 +0.18(+1.11%)
Dec 03, 2002 17.01 17.04 16.32 16.55 4,482,771 -0.47(-2.74%)
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.