Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.31 18.44 17.80 18.38 8,613,754 +0.71(+4.00%)
Jan 30, 2003 17.69 17.84 17.43 17.67 4,954,750 +0.05(+0.26%)
Jan 29, 2003 17.65 17.65 17.34 17.62 4,252,477 -0.02(-0.13%)
Jan 28, 2003 17.33 17.72 17.29 17.65 4,093,002 +0.80(+4.78%)
Jan 27, 2003 17.48 17.56 16.84 16.84 6,327,508 -0.88(-4.96%)
Jan 24, 2003 18.42 18.42 17.59 17.72 3,695,713 -0.82(-4.42%)
Jan 23, 2003 18.25 18.54 17.98 18.54 3,656,210 +0.56(+3.14%)
Jan 22, 2003 18.08 18.44 17.90 17.98 3,580,396 -0.27(-1.48%)
Jan 21, 2003 18.98 18.98 18.17 18.25 3,591,436 -0.59(-3.11%)
Jan 17, 2003 18.76 19.55 18.61 18.83 4,564,909 -0.08(-0.40%)
Jan 16, 2003 19.16 19.49 18.73 18.91 4,183,979 -0.09(-0.47%)
Jan 15, 2003 19.34 19.34 19.00 19.00 3,046,775 -0.26(-1.37%)
Jan 14, 2003 19.36 19.54 19.06 19.26 3,279,137 +0.17(+0.91%)
Jan 13, 2003 19.47 19.51 19.09 19.09 3,647,032 -0.19(-0.98%)
Jan 10, 2003 19.13 19.44 18.98 19.28 4,318,448 -0.01(-0.04%)
Jan 09, 2003 18.83 19.38 18.68 19.28 4,723,718 +0.86(+4.69%)
Jan 08, 2003 18.92 18.92 18.42 18.42 4,668,122 -0.49(-2.58%)
Jan 07, 2003 19.24 19.38 18.83 18.91 4,727,709 -0.33(-1.72%)
Jan 06, 2003 18.76 19.35 18.71 19.24 4,181,053 +0.63(+3.39%)
Jan 03, 2003 18.80 18.98 18.42 18.61 3,487,425 -0.17(-0.92%)
Jan 02, 2003 18.91 18.91 18.09 18.78 7,847,770 +0.74(+4.08%)
Dec 31, 2002 16.88 18.27 16.74 18.04 8,822,042 +1.15(+6.81%)
Dec 30, 2002 16.87 17.00 16.54 16.89 4,558,126 +0.21(+1.26%)
Dec 27, 2002 17.18 17.19 16.63 16.68 3,261,979 -0.36(-2.12%)
Dec 26, 2002 17.24 17.55 16.89 17.04 2,941,700 +0.05(+0.27%)
Dec 24, 2002 17.07 17.17 16.77 17.00 2,189,549 -0.14(-0.83%)
Dec 23, 2002 17.32 17.52 17.07 17.14 6,365,548 -0.55(-3.10%)
Dec 20, 2002 18.04 18.04 17.25 17.69 9,155,355 -0.29(-1.59%)
Dec 19, 2002 17.38 18.23 17.37 17.98 7,600,113 +0.16(+0.89%)
Dec 18, 2002 18.04 18.76 17.53 17.82 6,639,940 -0.26(-1.41%)
Dec 17, 2002 18.35 18.42 17.97 18.07 3,680,284 -0.28(-1.52%)
Dec 16, 2002 18.01 18.51 17.87 18.35 4,218,826 +0.53(+2.95%)
Dec 13, 2002 18.04 18.08 17.74 17.83 4,560,387 -0.56(-3.03%)
Dec 12, 2002 18.91 18.98 18.19 18.38 6,751,532 -0.27(-1.45%)
Dec 11, 2002 18.21 19.99 17.91 18.65 7,009,565 +0.44(+2.44%)
Dec 10, 2002 18.01 18.31 17.63 18.21 6,600,703 +0.62(+3.55%)
Dec 09, 2002 18.19 18.19 17.57 17.59 5,442,883 -0.74(-4.02%)
Dec 06, 2002 17.86 18.59 17.82 18.32 4,509,445 +0.03(+0.16%)
Dec 05, 2002 19.10 19.13 18.20 18.29 4,123,062 -0.50(-2.68%)
Dec 04, 2002 18.83 18.98 18.54 18.80 4,654,688 -0.26(-1.38%)
Dec 03, 2002 19.25 19.31 18.79 19.06 4,511,839 -0.36(-1.86%)
Dec 02, 2002 20.22 20.29 19.10 19.42 7,660,364 -0.14(-0.69%)
Nov 29, 2002 19.17 19.65 18.88 19.56 6,115,629 +1.18(+6.42%)
Nov 27, 2002 18.31 18.93 18.16 18.38 5,053,574 +0.30(+1.66%)
Nov 26, 2002 18.19 18.72 18.05 18.07 4,422,060 -0.35(-1.88%)
Nov 25, 2002 18.27 18.56 17.71 18.42 3,866,759 +0.26(+1.41%)
Nov 22, 2002 18.56 18.61 17.93 18.16 6,514,116 -0.39(-2.11%)
Nov 21, 2002 17.85 18.71 17.67 18.56 9,189,006 +1.34(+7.77%)
Nov 20, 2002 17.18 17.28 16.93 17.22 4,702,969 -0.07(-0.39%)
Nov 19, 2002 17.07 17.44 17.00 17.28 5,264,788 +0.21(+1.23%)
Nov 18, 2002 17.59 17.78 16.99 17.07 6,130,260 -0.50(-2.87%)
Nov 15, 2002 17.29 17.59 16.99 17.58 9,618,217 +0.17(+0.95%)
Nov 14, 2002 16.24 17.47 16.16 17.41 23,328,108 -1.57(-8.28%)
Nov 13, 2002 18.82 19.47 18.68 18.98 4,318,581 -0.02(-0.12%)
Nov 12, 2002 18.94 19.22 18.72 19.01 5,524,948 +0.35(+1.89%)
Nov 11, 2002 19.56 19.56 18.60 18.65 4,086,485 -0.90(-4.61%)
Nov 08, 2002 19.65 19.85 19.32 19.56 5,480,657 +0.16(+0.81%)
Nov 07, 2002 20.36 20.44 19.32 19.40 4,545,889 -0.96(-4.73%)
Nov 06, 2002 19.70 20.50 19.70 20.36 7,510,599 +0.97(+5.00%)
Nov 05, 2002 18.65 19.43 18.53 19.39 3,637,323 +0.55(+2.91%)
Nov 04, 2002 18.81 19.55 18.65 18.84 4,760,162 +0.32(+1.75%)
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.