Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.63 13.66 13.56 13.61 50,730 -0.15(-1.08%)
Feb 27, 2003 13.67 13.79 13.67 13.76 49,923 -0.02(-0.16%)
Feb 26, 2003 13.81 13.90 13.71 13.79 111,823 -0.09(-0.64%)
Feb 25, 2003 13.86 13.91 13.64 13.87 297,926 -0.03(-0.21%)
Feb 24, 2003 14.01 14.06 13.87 13.90 33,910 -0.22(-1.53%)
Feb 21, 2003 14.01 14.12 13.97 14.12 357,807 +0.04(+0.26%)
Feb 20, 2003 14.08 14.14 14.08 14.08 85,044 +0.06(+0.42%)
Feb 19, 2003 13.99 14.02 13.95 14.02 101,327 +0.04(+0.32%)
Feb 18, 2003 13.93 13.99 13.93 13.98 81,007 +0.04(+0.32%)
Feb 14, 2003 13.99 14.08 13.86 13.93 295,100 -0.13(-0.90%)
Feb 13, 2003 14.16 14.16 13.97 14.06 276,395 -0.16(-1.15%)
Feb 12, 2003 14.23 14.31 14.19 14.22 255,538 +0.02(+0.16%)
Feb 11, 2003 14.25 14.34 14.19 14.20 130,123 -0.07(-0.47%)
Feb 10, 2003 14.21 14.27 14.21 14.27 169,282 +0.07(+0.47%)
Feb 07, 2003 14.23 14.27 14.19 14.20 178,701 -0.01(-0.10%)
Feb 06, 2003 14.31 14.31 14.16 14.22 411,767 +0.02(+0.16%)
Feb 05, 2003 14.25 14.34 14.19 14.19 291,063 +0.06(+0.42%)
Feb 04, 2003 14.16 14.26 14.13 14.13 137,659 -0.21(-1.45%)
Feb 03, 2003 14.23 14.45 14.23 14.34 213,957 +0.07(+0.52%)
Jan 31, 2003 14.12 14.27 14.05 14.27 327,530 +0.22(+1.53%)
Jan 30, 2003 14.27 14.27 14.05 14.05 126,625 -0.25(-1.72%)
Jan 29, 2003 14.27 14.31 14.17 14.30 349,733 -0.04(-0.31%)
Jan 28, 2003 14.38 14.38 14.13 14.34 447,696 +0.00(+0.00%)
Jan 27, 2003 14.27 14.42 14.25 14.34 613,749 +0.18(+1.26%)
Jan 24, 2003 14.38 14.38 14.16 14.16 277,337 -0.26(-1.80%)
Jan 23, 2003 14.39 14.43 14.33 14.42 549,561 +0.22(+1.57%)
Jan 22, 2003 14.12 14.25 14.12 14.20 440,833 +0.19(+1.38%)
Jan 21, 2003 14.16 14.18 14.01 14.01 707,944 -0.02(-0.16%)
Jan 17, 2003 13.86 14.05 13.86 14.03 214,899 -0.19(-1.31%)
Jan 16, 2003 14.31 14.32 14.12 14.22 653,580 -0.10(-0.73%)
Jan 15, 2003 14.49 14.49 14.27 14.32 774,284 -0.10(-0.67%)
Jan 14, 2003 14.34 14.42 14.31 14.42 579,838 +0.13(+0.88%)
Jan 13, 2003 14.31 14.38 14.16 14.29 1,544,801 +0.25(+1.75%)
Jan 10, 2003 14.01 14.12 13.97 14.05 609,846 -0.10(-0.68%)
Jan 09, 2003 13.99 14.14 13.99 14.14 1,447,646 +0.32(+2.31%)
Jan 08, 2003 13.86 13.86 13.75 13.82 921,094 +0.54(+4.03%)
Jan 07, 2003 13.30 13.41 13.29 13.29 208,844 -0.13(-0.94%)
Jan 06, 2003 13.18 13.53 13.15 13.41 162,823 +0.24(+1.80%)
Jan 03, 2003 13.25 13.27 13.17 13.18 98,366 -0.10(-0.73%)
Jan 02, 2003 12.97 13.30 12.97 13.27 98,232 +0.43(+3.36%)
Dec 31, 2002 12.83 12.89 12.83 12.84 185,564 +0.01(+0.06%)
Dec 30, 2002 12.86 12.86 12.74 12.83 276,799 -0.21(-1.60%)
Dec 27, 2002 13.20 13.20 12.97 13.04 134,026 -0.19(-1.46%)
Dec 26, 2002 13.27 13.34 13.24 13.24 138,870 +0.00(+0.00%)
Dec 24, 2002 13.30 13.37 13.19 13.24 216,918 -0.07(-0.50%)
Dec 23, 2002 13.30 13.35 13.19 13.30 224,050 +0.00(+0.00%)
Dec 20, 2002 13.12 13.30 13.12 13.30 365,073 +0.34(+2.64%)
Dec 19, 2002 13.27 12.97 12.82 12.96 430,875 -0.04(-0.34%)
Dec 18, 2002 13.27 13.27 12.96 13.00 698,390 -0.31(-2.34%)
Dec 17, 2002 13.36 13.38 13.30 13.32 264,284 +0.01(+0.11%)
Dec 16, 2002 13.30 13.41 13.23 13.30 486,316 +0.02(+0.17%)
Dec 13, 2002 13.38 13.38 13.19 13.28 315,150 +0.04(+0.34%)
Dec 12, 2002 13.23 13.24 13.12 13.24 518,881 -0.03(-0.22%)
Dec 11, 2002 13.38 13.38 13.27 13.27 411,633 +0.02(+0.17%)
Dec 10, 2002 13.21 13.27 13.15 13.24 426,838 +0.13(+0.96%)
Dec 09, 2002 13.40 13.40 13.08 13.12 776,168 -0.47(-3.45%)
Dec 06, 2002 13.53 13.66 13.49 13.58 185,564 +0.06(+0.44%)
Dec 05, 2002 13.56 13.56 13.45 13.53 188,794 +0.06(+0.44%)
Dec 04, 2002 13.53 13.56 13.34 13.47 436,796 -0.22(-1.63%)
Dec 03, 2002 13.87 13.87 13.64 13.69 435,720 -0.17(-1.23%)
Dec 02, 2002 14.08 14.08 13.84 13.86 704,984 -0.10(-0.75%)
Nov 29, 2002 14.05 14.08 13.96 13.96 254,730 -0.01(-0.05%)
Nov 27, 2002 13.49 14.05 13.49 13.97 956,485 +0.51(+3.81%)
Nov 26, 2002 13.49 13.56 13.43 13.46 1,195,875 +0.11(+0.84%)
Nov 25, 2002 13.38 13.45 13.21 13.35 592,757 -0.16(-1.16%)
Nov 22, 2002 13.38 13.56 13.23 13.50 1,135,456 -0.25(-1.78%)
Nov 21, 2002 13.86 13.93 13.67 13.75 1,186,187 -0.11(-0.80%)
Nov 20, 2002 13.79 13.89 13.64 13.86 623,303 +0.11(+0.81%)
Nov 19, 2002 13.71 13.81 13.65 13.75 1,115,271 -0.10(-0.70%)
Nov 18, 2002 14.01 14.08 13.83 13.84 2,632,218 +0.17(+1.25%)
Nov 15, 2002 13.56 13.79 13.45 13.67 3,195,102 +0.33(+2.45%)
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.