Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.33 16.63 16.02 16.53 17,220 +0.23(+1.39%)
Jan 30, 2003 16.47 16.61 16.18 16.30 9,857 -0.17(-1.02%)
Jan 29, 2003 16.39 16.84 16.23 16.47 7,125 +0.05(+0.31%)
Jan 28, 2003 16.44 16.45 16.40 16.42 14,251 -0.03(-0.15%)
Jan 27, 2003 16.60 16.84 16.39 16.44 10,213 -0.44(-2.59%)
Jan 24, 2003 17.51 17.51 16.84 16.88 10,569 -0.34(-1.96%)
Jan 23, 2003 17.12 17.34 17.12 17.22 8,669 -0.04(-0.24%)
Jan 22, 2003 17.60 17.60 17.18 17.26 19,239 -0.11(-0.63%)
Jan 21, 2003 17.52 17.52 17.35 17.37 13,301 -0.19(-1.05%)
Jan 17, 2003 17.67 17.67 17.19 17.56 14,370 -0.12(-0.67%)
Jan 16, 2003 17.47 17.67 17.35 17.67 11,638 +0.18(+1.02%)
Jan 15, 2003 17.44 17.67 17.35 17.50 5,225 +0.01(+0.04%)
Jan 14, 2003 17.51 17.51 17.11 17.49 11,876 -0.09(-0.53%)
Jan 13, 2003 17.98 17.98 17.42 17.58 11,519 -0.32(-1.79%)
Jan 10, 2003 17.85 17.97 17.85 17.90 5,463 -0.04(-0.23%)
Jan 09, 2003 17.49 18.17 17.49 17.94 19,951 +0.41(+2.35%)
Jan 08, 2003 17.71 17.75 17.29 17.53 10,926 +0.11(+0.63%)
Jan 07, 2003 17.76 17.85 17.27 17.42 17,814 -0.35(-1.94%)
Jan 06, 2003 17.69 17.78 17.56 17.77 18,883 -0.03(-0.19%)
Jan 03, 2003 18.10 18.10 17.79 17.80 16,151 -0.10(-0.56%)
Jan 02, 2003 17.64 18.10 17.27 17.90 16,982 +0.29(+1.67%)
Dec 31, 2002 17.17 17.68 17.02 17.61 29,690 +0.27(+1.55%)
Dec 30, 2002 16.86 17.34 16.86 17.34 19,951 +0.48(+2.85%)
Dec 27, 2002 16.84 17.04 16.64 16.86 10,569 +0.02(+0.10%)
Dec 26, 2002 16.82 16.98 16.81 16.84 8,313 +0.04(+0.25%)
Dec 24, 2002 17.04 17.04 16.34 16.80 37,409 -0.02(-0.10%)
Dec 23, 2002 17.16 17.16 16.80 16.82 21,614 -0.19(-1.09%)
Dec 20, 2002 17.16 17.16 16.80 17.00 45,129 -0.03(-0.19%)
Dec 19, 2002 16.85 17.09 16.84 17.03 21,139 +0.19(+1.14%)
Dec 18, 2002 17.09 17.09 16.69 16.84 18,526 -0.26(-1.53%)
Dec 17, 2002 16.92 17.26 16.92 17.10 33,847 -0.07(-0.39%)
Dec 16, 2002 17.24 17.32 16.76 17.17 109,854 -0.08(-0.49%)
Dec 13, 2002 16.29 17.46 16.29 17.25 27,433 +0.95(+5.84%)
Dec 12, 2002 15.91 16.30 15.50 16.30 30,521 +0.47(+2.97%)
Dec 11, 2002 15.24 15.83 15.16 15.83 26,127 +0.68(+4.50%)
Dec 10, 2002 16.66 16.76 14.06 15.15 83,370 -1.68(-9.96%)
Dec 09, 2002 16.92 17.03 16.76 16.82 15,557 -0.11(-0.65%)
Dec 06, 2002 16.71 17.01 16.71 16.93 8,907 -0.07(-0.44%)
Dec 05, 2002 16.68 17.01 16.68 17.01 7,363 +0.07(+0.39%)
Dec 04, 2002 16.85 17.04 16.84 16.94 19,001 +0.06(+0.35%)
Dec 03, 2002 17.05 17.15 16.84 16.88 16,151 -0.17(-0.99%)
Dec 02, 2002 17.41 17.41 16.89 17.05 18,764 -0.13(-0.78%)
Nov 29, 2002 17.27 17.35 17.16 17.19 12,588 -0.17(-0.97%)
Nov 27, 2002 17.30 17.46 16.94 17.35 10,213 +0.29(+1.72%)
Nov 26, 2002 16.94 17.30 16.89 17.06 15,201 -0.19(-1.12%)
Nov 25, 2002 17.57 17.94 17.12 17.25 19,120 -0.30(-1.73%)
Nov 22, 2002 17.43 17.68 17.24 17.56 31,828 +0.36(+2.11%)
Nov 21, 2002 16.84 17.54 16.82 17.19 31,115 +0.44(+2.61%)
Nov 20, 2002 16.84 16.84 16.43 16.76 24,346 +0.09(+0.56%)
Nov 19, 2002 16.76 16.80 16.55 16.66 34,678 -0.19(-1.15%)
Nov 18, 2002 17.26 17.28 16.80 16.86 44,535 -0.07(-0.40%)
Nov 15, 2002 17.18 17.18 16.84 16.92 29,215 -0.25(-1.47%)
Nov 14, 2002 17.43 17.43 16.98 17.18 11,994 -0.12(-0.68%)
Nov 13, 2002 17.45 17.64 17.22 17.30 23,871 +0.03(+0.15%)
Nov 12, 2002 17.20 17.68 17.18 17.27 15,795 +0.23(+1.33%)
Nov 11, 2002 17.32 17.32 16.94 17.04 14,845 +0.12(+0.70%)
Nov 08, 2002 17.67 17.67 16.92 16.92 29,215 -0.77(-4.33%)
Nov 07, 2002 18.02 18.02 17.69 17.69 30,759 -0.14(-0.80%)
Nov 06, 2002 16.94 17.89 16.93 17.83 46,079 +0.99(+5.90%)
Nov 05, 2002 16.66 16.91 16.51 16.84 13,538 +0.21(+1.27%)
Nov 04, 2002 16.40 16.65 16.23 16.63 33,371 +0.34(+2.07%)
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.