Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.91 14.20 13.81 14.17 13,315,112 +0.46(+3.39%)
Feb 27, 2003 13.87 14.06 13.59 13.70 10,109,952 -0.14(-1.02%)
Feb 26, 2003 13.78 13.96 13.65 13.84 6,665,022 -0.07(-0.54%)
Feb 25, 2003 13.54 13.98 13.27 13.92 8,971,798 +0.12(+0.90%)
Feb 24, 2003 14.02 14.07 13.74 13.79 6,033,986 -0.34(-2.41%)
Feb 21, 2003 14.11 14.37 13.73 14.13 7,811,245 +0.14(+1.01%)
Feb 20, 2003 13.93 14.13 13.83 13.99 5,857,681 +0.00(+0.00%)
Feb 19, 2003 14.32 14.32 13.81 13.99 5,151,257 -0.37(-2.60%)
Feb 18, 2003 13.99 14.37 13.93 14.37 6,857,103 +0.47(+3.41%)
Feb 14, 2003 13.24 13.89 13.24 13.89 6,418,629 +0.50(+3.72%)
Feb 13, 2003 13.41 13.54 13.19 13.39 8,467,090 -0.14(-1.04%)
Feb 12, 2003 13.51 13.68 13.24 13.54 7,728,030 -0.15(-1.09%)
Feb 11, 2003 13.70 13.95 13.52 13.68 7,448,881 +0.02(+0.12%)
Feb 10, 2003 13.56 13.73 13.35 13.67 7,381,441 +0.09(+0.67%)
Feb 07, 2003 13.87 14.10 13.52 13.58 8,158,676 -0.54(-3.82%)
Feb 06, 2003 14.03 14.20 13.78 14.12 6,081,314 +0.08(+0.59%)
Feb 05, 2003 14.16 14.36 13.79 14.03 6,985,839 +0.00(+0.00%)
Feb 04, 2003 14.22 14.27 13.90 14.03 6,651,053 -0.46(-3.15%)
Feb 03, 2003 14.66 14.78 14.37 14.49 7,499,460 -0.04(-0.29%)
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%)
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.