Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.44 16.32 15.38 16.00 286,293 +0.58(+3.76%)
Jan 30, 2003 15.96 15.97 15.42 15.42 195,576 -0.56(-3.51%)
Jan 29, 2003 15.96 16.00 15.58 15.98 331,108 -0.01(-0.06%)
Jan 28, 2003 16.06 16.18 15.90 15.99 253,008 -0.06(-0.34%)
Jan 27, 2003 16.39 16.39 16.04 16.05 217,330 -0.43(-2.62%)
Jan 24, 2003 16.90 16.90 16.41 16.48 210,369 -0.46(-2.74%)
Jan 23, 2003 16.81 17.03 16.78 16.94 342,203 +0.17(+1.01%)
Jan 22, 2003 16.76 17.01 16.64 16.77 489,484 -0.00(-0.03%)
Jan 21, 2003 17.15 17.21 16.78 16.78 201,232 -0.40(-2.30%)
Jan 17, 2003 17.58 17.58 17.11 17.17 212,544 -0.42(-2.38%)
Jan 16, 2003 18.02 18.13 17.49 17.59 202,537 -0.47(-2.62%)
Jan 15, 2003 18.23 18.23 17.79 18.06 203,842 -0.13(-0.73%)
Jan 14, 2003 18.19 18.27 18.06 18.20 237,780 -0.04(-0.23%)
Jan 13, 2003 18.20 18.47 17.82 18.24 336,112 -0.06(-0.30%)
Jan 10, 2003 17.93 18.54 17.93 18.29 531,035 +0.42(+2.37%)
Jan 09, 2003 17.51 18.00 17.50 17.87 376,141 +0.40(+2.32%)
Jan 08, 2003 17.74 17.81 17.42 17.47 225,380 -0.31(-1.76%)
Jan 07, 2003 18.04 18.04 17.73 17.78 289,339 -0.26(-1.45%)
Jan 06, 2003 17.72 18.13 17.47 18.04 302,392 +0.28(+1.58%)
Jan 03, 2003 17.49 17.93 17.49 17.76 517,330 +0.26(+1.50%)
Jan 02, 2003 16.76 17.79 16.60 17.50 640,897 +0.68(+4.02%)
Dec 31, 2002 16.76 17.12 16.69 16.82 262,145 +0.06(+0.38%)
Dec 30, 2002 16.73 16.82 16.43 16.76 236,910 +0.00(+0.00%)
Dec 27, 2002 17.16 17.18 16.65 16.76 126,613 -0.40(-2.30%)
Dec 26, 2002 17.33 17.33 17.12 17.15 159,027 -0.10(-0.59%)
Dec 24, 2002 17.50 17.53 17.20 17.26 161,638 -0.27(-1.52%)
Dec 23, 2002 17.52 17.72 17.42 17.52 392,022 +0.00(+0.00%)
Dec 20, 2002 17.33 17.65 17.26 17.52 399,854 +0.51(+3.03%)
Dec 19, 2002 17.29 17.44 16.94 17.01 311,094 -0.28(-1.60%)
Dec 18, 2002 17.39 17.54 17.08 17.28 222,116 -0.17(-1.00%)
Dec 17, 2002 17.10 17.78 17.04 17.46 263,668 +0.37(+2.15%)
Dec 16, 2002 17.09 17.33 16.93 17.09 498,403 -0.12(-0.67%)
Dec 13, 2002 17.63 17.63 17.17 17.21 288,686 -0.49(-2.75%)
Dec 12, 2002 17.78 18.32 17.52 17.69 701,811 -0.40(-2.24%)
Dec 11, 2002 18.48 18.52 17.94 18.10 493,399 -0.43(-2.31%)
Dec 10, 2002 18.41 18.65 18.04 18.52 408,773 +0.17(+0.93%)
Dec 09, 2002 18.92 18.92 18.34 18.35 291,297 -0.68(-3.55%)
Dec 06, 2002 18.74 19.15 18.74 19.03 227,120 +0.16(+0.85%)
Dec 05, 2002 18.86 19.15 18.59 18.87 185,133 +0.02(+0.12%)
Dec 04, 2002 19.35 19.35 18.71 18.85 271,065 -0.56(-2.89%)
Dec 03, 2002 19.40 19.73 19.26 19.41 477,518 -0.43(-2.16%)
Dec 02, 2002 19.49 19.93 19.49 19.83 369,832 +0.46(+2.35%)
Nov 29, 2002 19.77 19.83 19.38 19.38 93,328 -0.29(-1.47%)
Nov 27, 2002 18.90 19.67 18.90 19.67 229,296 +0.78(+4.11%)
Nov 26, 2002 19.21 19.36 18.75 18.89 207,976 -0.46(-2.38%)
Nov 25, 2002 19.12 19.47 19.08 19.35 561,927 +0.23(+1.23%)
Nov 22, 2002 18.27 19.12 18.19 19.12 651,557 +0.78(+4.26%)
Nov 21, 2002 18.11 18.41 18.04 18.34 409,208 +0.25(+1.37%)
Nov 20, 2002 17.65 18.18 17.65 18.09 236,910 +0.44(+2.47%)
Nov 19, 2002 17.65 17.81 17.44 17.65 195,140 -0.06(-0.34%)
Nov 18, 2002 18.04 18.16 17.54 17.71 226,250 -0.39(-2.16%)
Nov 15, 2002 18.02 18.15 17.77 18.10 266,714 +0.01(+0.08%)
Nov 14, 2002 18.08 18.20 17.81 18.09 149,673 +0.10(+0.56%)
Nov 13, 2002 17.28 18.25 17.24 17.99 269,760 +0.36(+2.03%)
Nov 12, 2002 17.11 17.70 17.11 17.63 125,960 +0.51(+3.01%)
Nov 11, 2002 17.65 17.66 17.01 17.11 330,673 -0.72(-4.05%)
Nov 08, 2002 17.93 17.95 17.21 17.84 392,239 -0.37(-2.02%)
Nov 07, 2002 18.59 18.69 18.20 18.20 248,440 -0.46(-2.46%)
Nov 06, 2002 17.99 18.68 17.95 18.66 256,924 +0.67(+3.73%)
Nov 05, 2002 18.10 18.14 17.70 17.99 141,188 -0.16(-0.86%)
Nov 04, 2002 18.06 18.34 18.04 18.15 328,715 +0.17(+0.97%)
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.