Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.12 16.34 15.78 15.96 4,023,164 -0.15(-0.91%)
Feb 27, 2003 16.16 16.32 15.88 16.11 2,802,706 +0.11(+0.70%)
Feb 26, 2003 15.96 16.22 15.91 16.00 3,189,737 -0.04(-0.26%)
Feb 25, 2003 16.04 16.19 15.86 16.04 4,530,935 -0.27(-1.67%)
Feb 24, 2003 16.86 16.86 16.20 16.31 4,619,411 -0.59(-3.47%)
Feb 21, 2003 16.74 16.91 16.25 16.90 5,211,643 +0.26(+1.59%)
Feb 20, 2003 16.56 16.67 16.47 16.63 5,458,861 +0.24(+1.49%)
Feb 19, 2003 16.77 16.77 16.28 16.39 3,147,147 -0.26(-1.55%)
Feb 18, 2003 16.74 16.74 16.40 16.65 4,670,174 +0.47(+2.89%)
Feb 14, 2003 15.89 16.23 15.54 16.18 5,669,082 +0.50(+3.20%)
Feb 13, 2003 15.92 16.00 15.27 15.68 4,994,683 -0.24(-1.53%)
Feb 12, 2003 16.22 16.35 15.80 15.92 3,985,163 -0.29(-1.81%)
Feb 11, 2003 16.56 16.60 16.03 16.21 4,372,337 -0.27(-1.61%)
Feb 10, 2003 16.56 16.59 16.23 16.48 5,133,922 -0.10(-0.63%)
Feb 07, 2003 16.91 16.95 16.42 16.58 3,906,581 -0.15(-0.92%)
Feb 06, 2003 16.67 16.95 16.56 16.74 3,206,944 -0.03(-0.17%)
Feb 05, 2003 17.04 17.31 16.67 16.76 5,411,109 -0.01(-0.04%)
Feb 04, 2003 16.74 16.95 16.49 16.77 4,103,610 -0.13(-0.74%)
Feb 03, 2003 17.07 17.19 16.80 16.90 4,804,107 -0.15(-0.86%)
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%)
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.