Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.98 17.10 16.51 17.04 9,286,717 +0.66(+4.00%)
Jan 30, 2003 16.41 16.55 16.16 16.39 5,341,848 +0.04(+0.26%)
Jan 29, 2003 16.37 16.37 16.08 16.35 4,584,709 -0.02(-0.13%)
Jan 28, 2003 16.07 16.44 16.04 16.37 4,412,775 +0.75(+4.78%)
Jan 27, 2003 16.21 16.28 15.62 15.62 6,821,855 -0.82(-4.96%)
Jan 24, 2003 17.09 17.09 16.31 16.44 3,984,446 -0.76(-4.42%)
Jan 23, 2003 16.93 17.20 16.67 17.20 3,941,857 +0.52(+3.14%)
Jan 22, 2003 16.77 17.11 16.60 16.67 3,860,120 -0.25(-1.48%)
Jan 21, 2003 17.60 17.60 16.86 16.93 3,872,022 -0.54(-3.11%)
Jan 17, 2003 17.40 18.13 17.26 17.47 4,921,550 -0.07(-0.40%)
Jan 16, 2003 17.77 18.08 17.37 17.54 4,510,859 -0.08(-0.47%)
Jan 15, 2003 17.94 17.94 17.62 17.62 3,284,809 -0.24(-1.37%)
Jan 14, 2003 17.96 18.12 17.68 17.87 3,535,325 +0.16(+0.91%)
Jan 13, 2003 18.06 18.10 17.71 17.71 3,931,963 -0.17(-0.98%)
Jan 10, 2003 17.74 18.03 17.60 17.88 4,655,834 -0.01(-0.04%)
Jan 09, 2003 17.47 17.97 17.33 17.89 5,092,767 +0.80(+4.69%)
Jan 08, 2003 17.55 17.55 17.09 17.09 5,032,826 -0.45(-2.58%)
Jan 07, 2003 17.85 17.97 17.47 17.54 5,097,069 -0.31(-1.72%)
Jan 06, 2003 17.40 17.95 17.36 17.85 4,507,704 +0.59(+3.39%)
Jan 03, 2003 17.43 17.61 17.09 17.26 3,759,886 -0.16(-0.92%)
Jan 02, 2003 17.54 17.54 16.78 17.42 8,460,890 +0.68(+4.08%)
Dec 31, 2002 15.66 16.95 15.53 16.74 9,511,278 +1.07(+6.81%)
Dec 30, 2002 15.65 15.77 15.34 15.67 4,914,237 +0.20(+1.26%)
Dec 27, 2002 15.93 15.94 15.43 15.47 3,516,827 -0.33(-2.12%)
Dec 26, 2002 15.99 16.28 15.66 15.81 3,171,525 +0.04(+0.27%)
Dec 24, 2002 15.83 15.93 15.55 15.77 2,360,611 -0.13(-0.83%)
Dec 23, 2002 16.06 16.25 15.84 15.90 6,862,867 -0.51(-3.10%)
Dec 20, 2002 16.74 16.74 16.00 16.41 9,870,633 -0.27(-1.59%)
Dec 19, 2002 16.12 16.91 16.11 16.67 8,193,884 +0.15(+0.89%)
Dec 18, 2002 16.74 17.40 16.26 16.53 7,158,696 -0.24(-1.41%)
Dec 17, 2002 17.02 17.09 16.67 16.76 3,967,812 -0.26(-1.52%)
Dec 16, 2002 16.70 17.17 16.58 17.02 4,548,429 +0.49(+2.95%)
Dec 13, 2002 16.74 16.77 16.46 16.53 4,916,674 -0.52(-3.03%)
Dec 12, 2002 17.54 17.61 16.88 17.05 7,279,007 -0.25(-1.45%)
Dec 11, 2002 16.89 18.54 16.61 17.30 7,557,198 +0.41(+2.44%)
Dec 10, 2002 16.70 16.98 16.35 16.89 7,116,394 +0.58(+3.55%)
Dec 09, 2002 16.88 16.88 16.30 16.31 5,868,118 -0.68(-4.02%)
Dec 06, 2002 16.56 17.25 16.53 16.99 4,861,753 +0.03(+0.16%)
Dec 05, 2002 17.71 17.75 16.88 16.97 4,445,183 -0.47(-2.68%)
Dec 04, 2002 17.47 17.60 17.20 17.43 5,018,343 -0.24(-1.38%)
Dec 03, 2002 17.85 17.92 17.43 17.68 4,864,334 -0.33(-1.86%)
Dec 02, 2002 18.76 18.82 17.71 18.01 8,258,843 -0.13(-0.69%)
Nov 29, 2002 17.78 18.23 17.51 18.14 6,593,423 +1.09(+6.42%)
Nov 27, 2002 16.98 17.56 16.85 17.04 5,448,393 +0.28(+1.66%)
Nov 26, 2002 16.88 17.36 16.74 16.76 4,767,541 -0.32(-1.88%)
Nov 25, 2002 16.95 17.22 16.42 17.09 4,168,856 +0.24(+1.41%)
Nov 22, 2002 17.21 17.26 16.63 16.85 7,023,042 -0.36(-2.11%)
Nov 21, 2002 16.56 17.36 16.39 17.21 9,906,912 +1.24(+7.77%)
Nov 20, 2002 15.93 16.03 15.70 15.97 5,070,397 -0.06(-0.39%)
Nov 19, 2002 15.83 16.18 15.77 16.03 5,676,108 +0.20(+1.23%)
Nov 18, 2002 16.32 16.49 15.76 15.84 6,609,197 -0.47(-2.87%)
Nov 15, 2002 16.04 16.32 15.76 16.30 10,369,656 +0.15(+0.95%)
Nov 14, 2002 15.06 16.21 14.99 16.15 25,150,654 -1.46(-8.28%)
Nov 13, 2002 17.45 18.05 17.33 17.61 4,655,977 -0.02(-0.12%)
Nov 12, 2002 17.57 17.83 17.36 17.63 5,956,594 +0.33(+1.89%)
Nov 11, 2002 18.14 18.14 17.25 17.30 4,405,749 -0.84(-4.61%)
Nov 08, 2002 18.23 18.41 17.92 18.14 5,908,843 +0.15(+0.81%)
Nov 07, 2002 18.88 18.96 17.92 17.99 4,901,044 -0.89(-4.73%)
Nov 06, 2002 18.27 19.01 18.27 18.88 8,097,377 +0.90(+5.00%)
Nov 05, 2002 17.30 18.02 17.19 17.98 3,921,495 +0.51(+2.91%)
Nov 04, 2002 17.45 18.13 17.29 17.48 5,132,058 +0.30(+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.