Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 18.11 18.40 17.98 18.07 443,500 -0.05(-0.25%)
Feb 27, 2003 17.93 18.17 17.85 18.11 476,500 +0.31(+1.71%)
Feb 26, 2003 18.17 18.17 17.71 17.80 512,600 -0.37(-2.01%)
Feb 25, 2003 17.95 18.18 17.75 18.17 700,300 +0.17(+0.92%)
Feb 24, 2003 18.69 18.70 17.85 18.00 840,600 -0.69(-3.69%)
Feb 21, 2003 18.52 18.91 18.17 18.70 605,200 +0.30(+1.60%)
Feb 20, 2003 18.98 19.01 18.36 18.40 705,300 -0.48(-2.54%)
Feb 19, 2003 19.05 19.05 18.75 18.88 488,100 -0.17(-0.89%)
Feb 18, 2003 18.74 19.13 18.74 19.05 455,000 +0.36(+1.93%)
Feb 14, 2003 18.73 18.87 18.40 18.69 833,500 +0.09(+0.48%)
Feb 13, 2003 18.92 18.92 18.49 18.60 785,600 -0.35(-1.85%)
Feb 12, 2003 19.05 19.11 18.95 18.95 504,200 -0.09(-0.50%)
Feb 11, 2003 19.40 19.45 18.99 19.05 423,500 -0.15(-0.78%)
Feb 10, 2003 19.16 19.38 19.00 19.20 705,900 +0.05(+0.23%)
Feb 07, 2003 19.36 19.36 18.97 19.15 424,200 -0.09(-0.44%)
Feb 06, 2003 19.23 19.48 19.11 19.24 521,100 +0.03(+0.16%)
Feb 05, 2003 19.38 19.66 19.20 19.20 585,800 -0.17(-0.85%)
Feb 04, 2003 19.10 19.40 18.99 19.37 640,400 +0.01(+0.05%)
Feb 03, 2003 19.30 19.54 19.17 19.36 562,500 +0.08(+0.41%)
Jan 31, 2003 18.80 19.42 18.75 19.28 872,400 +0.35(+1.85%)
Jan 30, 2003 19.21 19.21 18.85 18.93 752,400 -0.25(-1.33%)
Jan 29, 2003 19.25 19.30 19.10 19.18 890,000 -0.20(-1.01%)
Jan 28, 2003 19.17 19.45 19.02 19.38 448,000 +0.39(+2.08%)
Jan 27, 2003 19.25 19.25 18.89 18.99 1,017,000 -0.54(-2.79%)
Jan 24, 2003 19.78 19.88 19.42 19.53 772,100 -0.25(-1.26%)
Jan 23, 2003 19.00 20.07 18.50 19.78 2,065,600 -0.35(-1.76%)
Jan 22, 2003 20.69 20.70 19.87 20.14 1,544,500 -0.86(-4.10%)
Jan 21, 2003 21.71 21.80 20.95 21.00 658,000 -0.59(-2.73%)
Jan 17, 2003 21.85 21.86 21.51 21.58 307,000 -0.34(-1.55%)
Jan 16, 2003 22.10 22.30 21.91 21.92 418,800 -0.11(-0.48%)
Jan 15, 2003 22.34 22.34 21.74 22.03 407,200 -0.29(-1.28%)
Jan 14, 2003 22.08 22.45 21.92 22.32 365,500 +0.19(+0.86%)
Jan 13, 2003 22.22 22.40 21.86 22.12 291,500 +0.03(+0.14%)
Jan 10, 2003 21.95 22.17 21.73 22.09 560,100 +0.14(+0.66%)
Jan 09, 2003 21.88 22.21 21.84 21.95 612,300 +0.20(+0.92%)
Jan 08, 2003 22.40 22.42 21.75 21.75 446,500 -0.67(-2.97%)
Jan 07, 2003 22.73 22.79 22.15 22.42 402,000 -0.31(-1.36%)
Jan 06, 2003 22.05 22.85 22.05 22.73 523,500 +0.71(+3.25%)
Jan 03, 2003 22.44 22.44 21.95 22.01 523,600 -0.44(-1.96%)
Jan 02, 2003 21.67 22.70 21.55 22.45 1,007,200 +0.96(+4.44%)
Dec 31, 2002 21.45 21.68 21.41 21.50 631,000 +0.04(+0.16%)
Dec 30, 2002 21.04 21.53 20.86 21.46 518,500 +0.38(+1.80%)
Dec 27, 2002 21.32 21.38 21.01 21.08 325,000 -0.25(-1.15%)
Dec 26, 2002 21.30 21.64 21.25 21.33 222,200 +0.18(+0.85%)
Dec 24, 2002 21.32 21.35 21.14 21.14 220,100 -0.17(-0.80%)
Dec 23, 2002 21.42 21.62 21.23 21.32 422,100 +0.02(+0.12%)
Dec 20, 2002 21.00 21.35 21.00 21.29 532,200 +0.19(+0.88%)
Dec 19, 2002 21.00 21.45 20.95 21.11 297,300 -0.02(-0.07%)
Dec 18, 2002 21.15 21.21 21.00 21.12 514,700 -0.07(-0.33%)
Dec 17, 2002 20.94 21.35 20.94 21.19 643,900 +0.28(+1.34%)
Dec 16, 2002 20.54 20.95 20.51 20.91 314,700 +0.50(+2.45%)
Dec 13, 2002 20.83 20.89 20.41 20.41 449,200 -0.47(-2.25%)
Dec 12, 2002 20.97 21.08 20.75 20.88 485,200 -0.21(-1.02%)
Dec 11, 2002 20.58 21.09 20.46 21.09 408,100 +0.22(+1.05%)
Dec 10, 2002 20.53 20.88 20.46 20.88 413,400 +0.36(+1.73%)
Dec 09, 2002 21.00 21.00 20.52 20.52 433,500 -0.57(-2.73%)
Dec 06, 2002 20.67 21.17 20.55 21.09 403,700 +0.25(+1.20%)
Dec 05, 2002 21.20 21.23 20.70 20.84 447,700 -0.23(-1.07%)
Dec 04, 2002 20.88 21.17 20.85 21.07 712,500 +0.03(+0.14%)
Dec 03, 2002 21.30 21.34 20.99 21.04 570,900 -0.21(-1.01%)
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.