Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.95 14.68 13.92 14.53 14,766,376 +0.95(+7.03%)
Jan 30, 2003 14.17 14.17 13.49 13.58 8,377,251 -0.59(-4.16%)
Jan 29, 2003 14.00 14.39 13.58 14.17 8,304,393 +0.17(+1.25%)
Jan 28, 2003 13.95 14.10 13.77 13.99 7,684,797 +0.08(+0.60%)
Jan 27, 2003 14.03 14.11 13.68 13.91 9,630,051 -0.29(-2.05%)
Jan 24, 2003 14.61 14.61 13.84 14.20 9,774,804 -0.48(-3.28%)
Jan 23, 2003 14.38 14.78 14.25 14.68 5,316,001 +0.30(+2.08%)
Jan 22, 2003 14.24 14.65 14.15 14.38 7,386,138 +0.14(+0.99%)
Jan 21, 2003 14.95 15.02 14.22 14.24 7,671,188 -0.54(-3.65%)
Jan 17, 2003 14.99 15.18 14.71 14.78 7,982,130 -0.21(-1.39%)
Jan 16, 2003 15.11 15.31 14.86 14.99 7,340,737 +0.05(+0.33%)
Jan 15, 2003 15.20 15.32 14.76 14.94 8,931,817 -0.40(-2.60%)
Jan 14, 2003 15.07 15.37 15.04 15.34 6,498,592 +0.14(+0.93%)
Jan 13, 2003 15.28 15.40 15.07 15.20 6,823,022 +0.12(+0.83%)
Jan 10, 2003 15.01 15.33 14.91 15.07 8,042,946 +0.06(+0.39%)
Jan 09, 2003 14.78 15.20 14.75 15.01 8,738,050 +0.33(+2.26%)
Jan 08, 2003 15.00 15.00 14.59 14.68 7,621,573 -0.31(-2.05%)
Jan 07, 2003 15.11 15.25 14.95 14.99 7,307,620 -0.17(-1.10%)
Jan 06, 2003 14.51 15.19 14.49 15.15 9,447,846 +0.74(+5.13%)
Jan 03, 2003 14.33 14.49 14.18 14.42 5,508,443 +0.08(+0.58%)
Jan 02, 2003 13.95 14.43 13.77 14.33 12,518,127 +0.79(+5.82%)
Dec 31, 2002 13.24 13.66 13.14 13.54 7,216,457 +0.22(+1.68%)
Dec 30, 2002 13.00 13.34 12.87 13.32 9,089,576 +0.02(+0.19%)
Dec 27, 2002 13.62 13.84 13.24 13.29 6,607,579 -0.46(-3.32%)
Dec 26, 2002 13.66 14.07 13.66 13.75 4,959,417 +0.12(+0.91%)
Dec 24, 2002 13.54 13.82 13.54 13.63 2,844,842 -0.18(-1.32%)
Dec 23, 2002 13.70 14.09 13.68 13.81 6,878,298 +0.14(+1.03%)
Dec 20, 2002 13.74 13.87 13.46 13.67 9,083,795 +0.22(+1.60%)
Dec 19, 2002 13.63 13.83 13.28 13.45 8,591,009 -0.27(-2.00%)
Dec 18, 2002 14.15 14.15 13.62 13.73 8,738,532 -0.42(-2.94%)
Dec 17, 2002 13.99 14.32 13.92 14.14 6,417,304 +0.12(+0.89%)
Dec 16, 2002 13.83 14.16 13.74 14.02 7,088,323 +0.30(+2.18%)
Dec 13, 2002 13.72 13.91 13.62 13.72 7,222,117 -0.29(-2.07%)
Dec 12, 2002 13.88 14.16 13.73 14.01 6,803,995 +0.01(+0.06%)
Dec 11, 2002 13.83 14.24 13.80 14.00 6,483,419 -0.15(-1.06%)
Dec 10, 2002 13.83 14.27 13.70 14.15 11,503,170 +0.16(+1.13%)
Dec 09, 2002 14.22 14.31 13.93 13.99 7,446,713 -0.27(-1.86%)
Dec 06, 2002 14.32 14.48 13.99 14.26 11,559,410 -0.39(-2.66%)
Dec 05, 2002 14.72 14.78 14.37 14.65 7,681,184 -0.03(-0.23%)
Dec 04, 2002 14.48 14.86 13.99 14.68 20,630,320 -0.71(-4.64%)
Dec 03, 2002 15.78 15.85 15.32 15.40 8,673,019 -0.71(-4.38%)
Dec 02, 2002 16.52 16.81 15.90 16.10 10,049,859 -0.36(-2.17%)
Nov 29, 2002 16.40 16.73 16.40 16.46 4,682,917 -0.06(-0.35%)
Nov 27, 2002 16.15 16.77 16.04 16.52 8,522,968 +0.73(+4.63%)
Nov 26, 2002 15.82 16.13 15.67 15.79 8,210,219 -0.52(-3.21%)
Nov 25, 2002 16.23 16.69 16.13 16.31 8,706,739 +0.09(+0.56%)
Nov 22, 2002 16.23 16.44 15.74 16.22 10,157,400 -0.02(-0.10%)
Nov 21, 2002 15.40 16.32 15.32 16.23 10,798,553 +0.83(+5.39%)
Nov 20, 2002 14.95 15.47 14.89 15.40 6,120,091 +0.31(+2.03%)
Nov 19, 2002 15.11 15.33 14.95 15.10 5,660,783 -0.11(-0.71%)
Nov 18, 2002 15.49 15.69 15.17 15.20 6,337,100 -0.18(-1.19%)
Nov 15, 2002 15.15 15.52 14.91 15.39 7,072,547 +0.34(+2.26%)
Nov 14, 2002 15.10 15.19 14.90 15.05 6,817,844 +0.18(+1.23%)
Nov 13, 2002 14.56 14.95 14.17 14.86 8,057,277 +0.29(+1.99%)
Nov 12, 2002 14.42 14.75 14.31 14.57 6,640,576 +0.15(+1.04%)
Nov 11, 2002 14.61 14.70 14.20 14.42 5,403,070 -0.26(-1.75%)
Nov 08, 2002 14.17 14.94 14.17 14.68 12,714,664 -0.48(-3.18%)
Nov 07, 2002 15.53 15.65 14.91 15.16 11,082,278 -0.50(-3.18%)
Nov 06, 2002 15.53 15.77 15.02 15.66 12,378,914 +0.19(+1.23%)
Nov 05, 2002 15.11 15.57 15.05 15.47 9,521,788 +0.48(+3.21%)
Nov 04, 2002 15.07 15.44 14.81 14.99 15,043,960 +0.85(+5.99%)
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.