Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.73 12.81 12.03 12.09 880,318 -0.41(-3.31%)
Feb 27, 2003 12.18 12.90 12.18 12.50 528,888 +0.38(+3.11%)
Feb 26, 2003 11.76 12.26 11.76 12.12 332,487 +0.12(+0.99%)
Feb 25, 2003 11.93 12.13 11.49 12.01 254,101 +0.06(+0.54%)
Feb 24, 2003 12.00 12.00 11.76 11.94 411,417 -0.03(-0.23%)
Feb 21, 2003 11.83 12.12 11.71 11.97 210,771 +0.21(+1.80%)
Feb 20, 2003 11.99 12.17 11.58 11.76 243,105 -0.15(-1.29%)
Feb 19, 2003 11.34 12.19 11.34 11.91 966,761 +0.66(+5.85%)
Feb 18, 2003 10.75 11.27 10.58 11.25 466,288 +0.69(+6.52%)
Feb 14, 2003 10.30 10.97 10.01 10.56 416,970 +0.09(+0.88%)
Feb 13, 2003 10.93 11.21 9.424 10.47 614,024 -0.32(-2.98%)
Feb 12, 2003 11.38 11.39 10.79 10.79 229,932 -0.53(-4.70%)
Feb 11, 2003 11.16 11.48 11.16 11.33 349,471 +0.03(+0.24%)
Feb 10, 2003 11.24 11.30 11.06 11.30 194,440 +0.08(+0.74%)
Feb 07, 2003 11.38 11.38 11.08 11.22 224,924 -0.13(-1.13%)
Feb 06, 2003 11.27 11.48 11.16 11.34 158,622 +0.08(+0.73%)
Feb 05, 2003 11.67 11.71 11.15 11.26 315,721 -0.31(-2.70%)
Feb 04, 2003 11.67 11.76 11.41 11.57 263,137 -0.04(-0.32%)
Feb 03, 2003 11.80 11.89 11.48 11.61 224,815 -0.19(-1.63%)
Jan 31, 2003 11.57 11.85 11.55 11.80 276,419 +0.18(+1.58%)
Jan 30, 2003 11.71 11.89 11.56 11.62 495,399 -0.09(-0.78%)
Jan 29, 2003 11.79 11.89 11.48 11.71 271,085 -0.10(-0.85%)
Jan 28, 2003 11.42 11.82 11.39 11.81 685,115 +0.55(+4.89%)
Jan 27, 2003 11.28 11.89 11.10 11.26 402,272 -0.14(-1.21%)
Jan 24, 2003 11.52 11.58 11.39 11.40 340,108 -0.05(-0.40%)
Jan 23, 2003 10.54 11.52 10.54 11.44 714,837 +1.06(+10.17%)
Jan 22, 2003 10.77 10.84 10.21 10.39 216,105 -0.45(-4.15%)
Jan 21, 2003 11.22 11.47 10.39 10.84 383,438 -0.53(-4.68%)
Jan 17, 2003 11.59 11.69 11.33 11.37 154,594 -0.28(-2.44%)
Jan 16, 2003 11.63 11.88 11.63 11.66 179,416 -0.03(-0.24%)
Jan 15, 2003 11.82 11.82 11.62 11.68 109,196 -0.15(-1.24%)
Jan 14, 2003 11.58 11.97 11.57 11.83 199,013 +0.02(+0.16%)
Jan 13, 2003 11.94 12.03 11.69 11.81 242,670 +0.01(+0.08%)
Jan 10, 2003 11.61 11.89 11.58 11.80 229,823 +0.17(+1.42%)
Jan 09, 2003 11.58 11.71 11.58 11.64 287,306 +0.00(+0.00%)
Jan 08, 2003 11.71 11.85 11.53 11.64 337,386 -0.12(-1.02%)
Jan 07, 2003 11.57 11.84 11.52 11.76 302,439 +0.15(+1.27%)
Jan 06, 2003 11.35 11.74 11.35 11.61 188,997 +0.26(+2.27%)
Jan 03, 2003 11.63 11.66 11.35 11.35 158,622 -0.31(-2.67%)
Jan 02, 2003 11.44 11.71 11.11 11.66 178,981 +0.46(+4.09%)
Dec 31, 2002 11.27 11.59 11.11 11.21 452,788 -0.06(-0.49%)
Dec 30, 2002 11.14 11.30 10.97 11.26 361,446 -0.06(-0.49%)
Dec 27, 2002 11.71 11.71 11.18 11.32 258,129 -0.39(-3.37%)
Dec 26, 2002 11.62 11.80 11.50 11.71 169,400 +0.00(+0.00%)
Dec 24, 2002 11.70 11.76 11.64 11.71 183,336 +0.03(+0.24%)
Dec 23, 2002 11.40 11.71 11.40 11.68 210,227 -0.11(-0.93%)
Dec 20, 2002 11.40 12.00 11.40 11.79 766,659 +0.08(+0.71%)
Dec 19, 2002 11.83 11.85 11.49 11.71 306,141 -0.11(-0.93%)
Dec 18, 2002 11.84 11.84 11.59 11.82 190,521 -0.11(-0.92%)
Dec 17, 2002 11.89 11.98 11.80 11.93 275,984 -0.01(-0.08%)
Dec 16, 2002 11.85 12.03 11.77 11.94 370,047 +0.13(+1.09%)
Dec 13, 2002 11.99 11.99 11.77 11.81 259,544 -0.13(-1.08%)
Dec 12, 2002 12.31 12.31 11.58 11.94 826,319 -0.41(-3.35%)
Dec 11, 2002 12.58 12.75 12.29 12.35 452,788 -0.40(-3.17%)
Dec 10, 2002 12.09 12.80 11.86 12.76 511,795 +0.67(+5.55%)
Dec 09, 2002 12.41 12.68 12.08 12.09 631,769 -0.30(-2.45%)
Dec 06, 2002 12.36 12.56 12.36 12.39 335,535 -0.15(-1.18%)
Dec 05, 2002 12.57 12.72 12.14 12.54 490,457 +0.42(+3.50%)
Dec 04, 2002 11.62 12.23 11.44 12.12 446,582 +0.56(+4.85%)
Dec 03, 2002 11.89 11.99 11.50 11.56 308,753 -0.45(-3.75%)
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.