Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.28 12.46 12.27 12.34 42,643 +0.06(+0.47%)
Feb 27, 2003 11.95 12.50 11.95 12.28 81,532 +0.30(+2.48%)
Feb 26, 2003 12.10 12.25 11.86 11.99 58,998 -0.03(-0.27%)
Feb 25, 2003 11.89 12.11 11.57 12.02 73,294 -0.04(-0.34%)
Feb 24, 2003 12.19 12.51 11.97 12.06 40,099 -0.22(-1.81%)
Feb 21, 2003 12.20 12.40 11.87 12.28 59,241 +0.15(+1.22%)
Feb 20, 2003 12.00 12.17 12.00 12.13 61,300 +0.09(+0.75%)
Feb 19, 2003 12.33 12.45 11.76 12.04 50,760 -0.34(-2.73%)
Feb 18, 2003 11.91 12.62 11.91 12.38 161,853 +0.48(+4.02%)
Feb 14, 2003 11.28 11.93 11.28 11.90 68,206 +0.64(+5.64%)
Feb 13, 2003 11.39 11.47 11.02 11.27 75,717 -0.14(-1.23%)
Feb 12, 2003 11.47 11.65 11.41 11.41 60,937 -0.15(-1.29%)
Feb 11, 2003 11.68 11.77 11.28 11.56 107,094 -0.17(-1.48%)
Feb 10, 2003 11.21 11.75 10.97 11.73 91,950 +0.54(+4.79%)
Feb 07, 2003 11.70 11.71 11.18 11.19 47,610 -0.35(-3.00%)
Feb 06, 2003 11.59 11.87 11.42 11.54 74,384 -0.12(-1.06%)
Feb 05, 2003 11.72 11.99 11.50 11.66 77,292 -0.11(-0.91%)
Feb 04, 2003 11.59 11.88 11.53 11.77 105,398 +0.15(+1.28%)
Feb 03, 2003 11.56 12.11 11.56 11.62 109,275 +0.12(+1.00%)
Jan 31, 2003 11.64 11.84 11.06 11.51 144,044 -0.23(-1.97%)
Jan 30, 2003 11.99 12.24 11.58 11.74 229,895 -0.22(-1.86%)
Jan 29, 2003 12.12 12.20 11.57 11.96 116,059 -0.21(-1.76%)
Jan 28, 2003 11.83 12.20 11.33 12.18 138,713 +0.40(+3.36%)
Jan 27, 2003 11.99 11.99 11.73 11.78 92,556 -0.26(-2.13%)
Jan 24, 2003 12.79 12.87 11.96 12.03 162,458 -0.57(-4.52%)
Jan 23, 2003 12.37 12.79 12.12 12.60 93,404 +0.45(+3.74%)
Jan 22, 2003 12.21 12.41 12.01 12.15 137,381 -0.12(-0.94%)
Jan 21, 2003 12.55 12.76 12.26 12.27 93,647 -0.31(-2.43%)
Jan 17, 2003 12.85 12.87 12.55 12.57 115,695 -0.57(-4.33%)
Jan 16, 2003 13.45 13.54 12.89 13.14 145,740 -0.18(-1.36%)
Jan 15, 2003 13.78 13.87 13.03 13.32 137,623 -0.55(-3.99%)
Jan 14, 2003 13.60 13.98 13.45 13.88 120,178 +0.26(+1.94%)
Jan 13, 2003 13.69 13.83 13.36 13.61 114,484 +0.01(+0.06%)
Jan 10, 2003 13.18 13.73 13.08 13.60 97,402 +0.31(+2.36%)
Jan 09, 2003 13.04 13.66 13.01 13.29 107,821 +0.31(+2.35%)
Jan 08, 2003 13.03 13.06 12.89 12.98 102,490 -0.17(-1.32%)
Jan 07, 2003 13.19 13.33 13.13 13.16 316,679 -0.09(-0.69%)
Jan 06, 2003 13.24 13.50 13.05 13.25 373,134 +0.17(+1.26%)
Jan 03, 2003 13.07 13.32 12.88 13.08 61,421 +0.02(+0.13%)
Jan 02, 2003 12.25 13.07 12.17 13.07 62,390 +0.93(+7.69%)
Dec 31, 2002 12.34 12.74 12.08 12.13 98,492 -0.26(-2.07%)
Dec 30, 2002 12.57 12.83 12.29 12.39 76,080 -0.24(-1.89%)
Dec 27, 2002 12.69 12.81 12.56 12.63 50,881 -0.06(-0.46%)
Dec 26, 2002 12.79 13.28 12.59 12.69 73,173 -0.01(-0.07%)
Dec 24, 2002 12.64 12.89 12.57 12.70 56,212 +0.01(+0.06%)
Dec 23, 2002 12.08 12.77 11.87 12.69 90,133 +0.47(+3.86%)
Dec 20, 2002 12.08 12.41 11.87 12.22 579,933 +0.25(+2.07%)
Dec 19, 2002 11.79 12.19 11.62 11.97 175,179 +0.22(+1.90%)
Dec 18, 2002 12.01 12.04 11.68 11.75 158,824 -0.37(-3.07%)
Dec 17, 2002 12.37 12.58 11.89 12.12 190,928 -0.23(-1.87%)
Dec 16, 2002 11.71 12.53 11.59 12.35 105,277 +0.74(+6.39%)
Dec 13, 2002 12.06 12.11 11.57 11.61 78,867 -0.45(-3.76%)
Dec 12, 2002 12.11 12.46 11.92 12.06 80,320 -0.09(-0.75%)
Dec 11, 2002 12.02 12.51 11.79 12.15 142,954 +0.12(+0.96%)
Dec 10, 2002 11.51 12.24 11.48 12.03 127,568 +0.59(+5.19%)
Dec 09, 2002 11.93 12.03 11.26 11.44 148,405 -0.60(-5.01%)
Dec 06, 2002 11.97 12.34 11.90 12.04 102,369 -0.07(-0.61%)
Dec 05, 2002 12.26 12.34 11.77 12.12 116,907 -0.02(-0.14%)
Dec 04, 2002 12.26 12.30 11.44 12.13 133,989 -0.36(-2.91%)
Dec 03, 2002 12.74 12.79 12.41 12.50 99,462 -0.21(-1.68%)
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.