Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.84 17.14 16.80 16.83 2,127,647 -0.11(-0.63%)
Feb 27, 2003 16.95 17.20 16.80 16.93 1,653,489 +0.11(+0.67%)
Feb 26, 2003 16.93 17.10 16.73 16.82 1,586,497 -0.26(-1.49%)
Feb 25, 2003 16.93 17.10 16.63 17.07 1,656,450 +0.15(+0.88%)
Feb 24, 2003 17.28 17.28 16.85 16.92 1,235,039 -0.35(-2.01%)
Feb 21, 2003 17.12 17.50 16.99 17.27 1,632,757 +0.26(+1.54%)
Feb 20, 2003 17.27 17.27 17.00 17.01 1,096,261 -0.11(-0.66%)
Feb 19, 2003 17.16 17.19 16.97 17.12 1,386,933 -0.09(-0.53%)
Feb 18, 2003 17.03 17.31 16.96 17.22 1,508,364 +0.23(+1.38%)
Feb 14, 2003 16.83 17.02 16.68 16.98 1,531,635 +0.21(+1.27%)
Feb 13, 2003 16.63 16.88 16.54 16.77 1,442,642 +0.17(+1.02%)
Feb 12, 2003 16.80 17.00 16.57 16.60 1,094,851 -0.20(-1.18%)
Feb 11, 2003 17.21 17.21 16.70 16.80 1,590,305 -0.30(-1.78%)
Feb 10, 2003 16.80 17.14 16.61 17.10 2,381,932 +0.38(+2.25%)
Feb 07, 2003 17.07 17.10 16.68 16.73 1,986,471 -0.18(-1.05%)
Feb 06, 2003 16.91 17.10 16.74 16.90 1,420,358 +0.00(+0.00%)
Feb 05, 2003 17.14 17.36 16.89 16.90 1,731,622 -0.20(-1.16%)
Feb 04, 2003 17.14 17.14 16.75 17.10 2,405,908 -0.03(-0.17%)
Feb 03, 2003 17.05 17.29 17.00 17.13 1,651,514 +0.08(+0.46%)
Jan 31, 2003 16.67 17.12 16.66 17.05 2,525,928 +0.39(+2.34%)
Jan 30, 2003 17.12 17.12 16.66 16.66 1,835,987 -0.37(-2.16%)
Jan 29, 2003 16.84 17.14 16.61 17.03 2,275,169 +0.08(+0.46%)
Jan 28, 2003 17.07 17.07 16.87 16.95 1,830,205 +0.06(+0.38%)
Jan 27, 2003 16.91 17.15 16.79 16.89 1,878,439 -0.10(-0.58%)
Jan 24, 2003 17.23 17.28 16.92 16.99 1,604,550 -0.45(-2.60%)
Jan 23, 2003 17.44 17.50 17.21 17.44 2,070,105 +0.13(+0.78%)
Jan 22, 2003 17.52 17.62 17.27 17.31 1,792,831 -0.21(-1.17%)
Jan 21, 2003 17.75 17.84 17.51 17.51 2,116,505 -0.20(-1.12%)
Jan 17, 2003 17.73 17.94 17.51 17.71 3,529,389 -0.27(-1.50%)
Jan 16, 2003 18.26 18.28 17.94 17.98 3,779,584 -0.31(-1.71%)
Jan 15, 2003 18.97 18.97 18.29 18.29 2,840,435 -0.85(-4.44%)
Jan 14, 2003 18.87 19.14 18.82 19.14 1,027,295 +0.14(+0.75%)
Jan 13, 2003 19.14 19.22 18.88 19.00 954,521 +0.02(+0.11%)
Jan 10, 2003 18.79 19.14 18.79 18.98 1,262,259 -0.16(-0.85%)
Jan 09, 2003 18.96 19.14 18.85 19.14 1,485,799 +0.40(+2.16%)
Jan 08, 2003 18.74 18.97 18.66 18.74 1,161,278 -0.18(-0.94%)
Jan 07, 2003 18.98 19.07 18.90 18.92 1,587,908 -0.06(-0.34%)
Jan 06, 2003 18.22 19.01 18.22 18.98 1,920,890 +0.77(+4.24%)
Jan 03, 2003 18.38 18.43 18.18 18.21 905,582 -0.17(-0.93%)
Jan 02, 2003 18.06 18.38 17.80 18.38 1,392,152 +0.55(+3.10%)
Dec 31, 2002 17.80 17.85 17.58 17.83 886,120 -0.03(-0.16%)
Dec 30, 2002 17.80 17.91 17.61 17.85 1,193,011 +0.16(+0.92%)
Dec 27, 2002 17.89 17.99 17.60 17.69 964,817 -0.24(-1.34%)
Dec 26, 2002 17.88 18.21 17.82 17.93 795,011 +0.01(+0.04%)
Dec 24, 2002 17.98 17.98 17.86 17.92 340,457 -0.12(-0.67%)
Dec 23, 2002 18.05 18.19 17.81 18.05 1,140,969 +0.01(+0.04%)
Dec 20, 2002 18.00 18.12 17.90 18.04 2,116,505 +0.18(+0.99%)
Dec 19, 2002 17.83 18.22 17.74 17.86 1,449,976 -0.07(-0.40%)
Dec 18, 2002 18.01 18.19 17.87 17.93 1,742,199 -0.22(-1.21%)
Dec 17, 2002 18.29 18.43 18.17 18.15 1,071,721 -0.25(-1.35%)
Dec 16, 2002 18.04 18.42 17.94 18.40 1,463,797 +0.56(+3.14%)
Dec 13, 2002 17.78 17.99 17.63 17.84 1,449,694 +0.06(+0.36%)
Dec 12, 2002 17.89 18.05 17.78 17.78 1,085,542 -0.16(-0.91%)
Dec 11, 2002 17.83 18.04 17.73 17.94 1,117,134 -0.06(-0.35%)
Dec 10, 2002 17.75 18.02 17.73 18.00 1,326,571 +0.29(+1.64%)
Dec 09, 2002 17.87 18.06 17.62 17.71 1,170,868 -0.33(-1.85%)
Dec 06, 2002 17.82 18.18 17.61 18.05 1,248,296 +0.23(+1.31%)
Dec 05, 2002 18.17 18.17 17.81 17.81 1,427,551 -0.31(-1.72%)
Dec 04, 2002 17.94 18.33 17.87 18.12 1,188,498 +0.06(+0.31%)
Dec 03, 2002 18.33 18.41 17.98 18.07 1,879,567 -0.26(-1.39%)
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.