Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.21 14.62 14.20 14.30 319,600 +0.14(+0.99%)
Jan 30, 2003 14.51 14.61 14.09 14.16 340,100 -0.34(-2.34%)
Jan 29, 2003 14.52 14.74 14.25 14.50 263,800 -0.02(-0.14%)
Jan 28, 2003 14.66 14.81 14.50 14.52 348,100 -0.08(-0.55%)
Jan 27, 2003 14.40 14.73 14.37 14.60 308,900 -0.03(-0.21%)
Jan 24, 2003 15.00 15.00 14.52 14.63 201,900 -0.38(-2.53%)
Jan 23, 2003 14.45 15.01 14.39 15.01 335,500 +0.66(+4.60%)
Jan 22, 2003 14.70 14.70 14.28 14.35 357,600 -0.43(-2.91%)
Jan 21, 2003 15.02 15.04 14.76 14.78 392,400 -0.20(-1.34%)
Jan 17, 2003 15.44 15.44 14.97 14.98 410,700 -0.42(-2.73%)
Jan 16, 2003 15.55 15.89 15.40 15.40 272,200 -0.10(-0.65%)
Jan 15, 2003 15.85 15.85 15.41 15.50 296,900 -0.27(-1.71%)
Jan 14, 2003 15.80 15.90 15.75 15.77 146,900 -0.13(-0.82%)
Jan 13, 2003 15.87 16.08 15.80 15.90 379,300 +0.04(+0.25%)
Jan 10, 2003 15.80 16.01 15.55 15.86 184,400 -0.07(-0.44%)
Jan 09, 2003 15.83 16.24 15.75 15.93 458,000 +0.30(+1.92%)
Jan 08, 2003 15.61 15.76 15.50 15.63 321,900 +0.07(+0.45%)
Jan 07, 2003 15.60 15.90 15.45 15.56 250,800 -0.09(-0.58%)
Jan 06, 2003 15.19 15.69 15.18 15.65 396,900 +0.46(+3.03%)
Jan 03, 2003 15.43 15.43 15.10 15.19 269,700 -0.24(-1.56%)
Jan 02, 2003 15.28 15.60 14.95 15.43 557,200 +0.09(+0.59%)
Dec 31, 2002 14.95 15.34 14.86 15.34 292,200 +0.55(+3.72%)
Dec 30, 2002 14.50 15.00 14.35 14.79 249,300 +0.29(+2.00%)
Dec 27, 2002 14.77 14.80 14.50 14.50 164,400 -0.28(-1.89%)
Dec 26, 2002 14.62 14.96 14.62 14.78 363,100 +0.16(+1.09%)
Dec 24, 2002 14.70 14.78 14.61 14.62 143,500 -0.08(-0.54%)
Dec 23, 2002 14.87 14.87 14.62 14.70 353,800 -0.07(-0.47%)
Dec 20, 2002 14.80 14.85 14.72 14.77 344,800 -0.02(-0.14%)
Dec 19, 2002 14.75 15.00 14.72 14.79 230,900 -0.15(-1.00%)
Dec 18, 2002 14.94 15.02 14.81 14.94 346,500 -0.03(-0.20%)
Dec 17, 2002 15.26 15.40 14.95 14.97 342,700 -0.18(-1.19%)
Dec 16, 2002 14.83 15.30 14.83 15.15 510,700 +0.34(+2.30%)
Dec 13, 2002 14.86 14.90 14.50 14.81 375,500 -0.15(-1.00%)
Dec 12, 2002 14.80 15.01 14.55 14.96 259,900 +0.36(+2.47%)
Dec 11, 2002 14.50 14.80 14.44 14.60 202,000 -0.17(-1.15%)
Dec 10, 2002 14.50 14.77 14.36 14.77 257,900 +0.27(+1.86%)
Dec 09, 2002 14.73 14.75 14.48 14.50 420,600 -0.25(-1.69%)
Dec 06, 2002 14.57 14.90 14.40 14.75 354,300 +0.03(+0.20%)
Dec 05, 2002 14.80 14.87 14.43 14.72 346,000 +0.17(+1.17%)
Dec 04, 2002 14.20 14.57 14.20 14.55 610,700 -0.15(-1.02%)
Dec 03, 2002 15.90 15.94 14.70 14.70 818,600 -1.32(-8.24%)
Dec 02, 2002 16.00 16.28 15.93 16.02 819,500 +0.12(+0.75%)
Nov 29, 2002 15.84 16.00 15.75 15.90 301,800 +0.05(+0.32%)
Nov 27, 2002 15.10 15.85 15.05 15.85 998,500 +0.89(+5.95%)
Nov 26, 2002 15.09 15.43 14.89 14.96 627,500 -0.03(-0.20%)
Nov 25, 2002 15.20 15.32 14.85 14.99 1,022,300 +0.86(+6.09%)
Nov 22, 2002 14.01 14.35 13.75 14.13 461,600 +0.17(+1.22%)
Nov 21, 2002 13.10 13.99 13.07 13.96 968,500 +0.87(+6.65%)
Nov 20, 2002 13.06 13.18 12.95 13.09 323,800 +0.04(+0.31%)
Nov 19, 2002 13.33 13.36 13.00 13.05 439,600 -0.33(-2.47%)
Nov 18, 2002 13.40 13.64 13.29 13.38 434,300 +0.00(+0.00%)
Nov 15, 2002 13.35 13.41 13.11 13.38 267,500 +0.03(+0.22%)
Nov 14, 2002 12.95 13.37 12.95 13.35 392,800 +0.49(+3.81%)
Nov 13, 2002 12.74 13.03 12.40 12.86 454,200 +0.16(+1.26%)
Nov 12, 2002 12.66 12.83 12.34 12.70 473,200 +0.00(+0.00%)
Nov 11, 2002 12.76 12.92 12.66 12.70 182,400 -0.06(-0.47%)
Nov 08, 2002 13.03 13.36 12.71 12.76 690,900 -0.30(-2.30%)
Nov 07, 2002 13.86 13.86 13.00 13.06 539,100 -0.80(-5.77%)
Nov 06, 2002 13.34 13.98 13.16 13.86 361,700 +0.54(+4.05%)
Nov 05, 2002 13.54 13.72 13.21 13.32 589,800 -0.33(-2.42%)
Nov 04, 2002 13.43 13.94 13.30 13.65 524,300 +0.32(+2.40%)
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.