Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.61 15.94 15.61 15.93 105,896 +0.31(+1.97%)
Jan 30, 2003 15.80 15.94 15.61 15.62 123,553 -0.18(-1.11%)
Jan 29, 2003 15.69 15.94 15.52 15.80 133,236 +0.01(+0.07%)
Jan 28, 2003 15.71 15.87 15.67 15.78 92,773 +0.10(+0.67%)
Jan 27, 2003 15.93 16.03 15.61 15.68 171,512 -0.29(-1.79%)
Jan 24, 2003 16.04 16.08 15.94 15.97 250,069 -0.15(-0.95%)
Jan 23, 2003 16.03 16.17 15.83 16.12 274,675 +0.10(+0.62%)
Jan 22, 2003 16.02 16.06 15.92 16.02 329,537 -0.04(-0.24%)
Jan 21, 2003 16.35 16.42 15.99 16.06 185,365 -0.28(-1.71%)
Jan 17, 2003 16.32 16.51 16.24 16.34 137,064 -0.02(-0.10%)
Jan 16, 2003 16.56 16.50 16.15 16.36 144,355 +0.03(+0.16%)
Jan 15, 2003 16.56 16.65 16.33 16.33 115,010 -0.31(-1.84%)
Jan 14, 2003 16.61 16.64 16.42 16.64 134,330 +0.05(+0.30%)
Jan 13, 2003 16.49 16.62 16.42 16.59 115,374 +0.10(+0.63%)
Jan 10, 2003 16.38 16.49 16.38 16.48 75,093 +0.04(+0.27%)
Jan 09, 2003 16.34 16.48 16.34 16.44 226,375 +0.13(+0.77%)
Jan 08, 2003 16.43 16.43 16.27 16.31 91,497 -0.12(-0.73%)
Jan 07, 2003 16.67 16.68 16.43 16.43 141,074 -0.30(-1.80%)
Jan 06, 2003 16.46 16.74 16.42 16.73 133,783 +0.35(+2.14%)
Jan 03, 2003 16.51 16.51 16.30 16.38 138,704 -0.11(-0.67%)
Jan 02, 2003 15.91 16.60 15.89 16.49 245,148 +0.55(+3.44%)
Dec 31, 2002 16.16 16.18 15.94 15.94 203,227 -0.22(-1.35%)
Dec 30, 2002 16.05 16.26 15.99 16.16 152,374 +0.04(+0.24%)
Dec 27, 2002 16.24 16.24 16.05 16.12 114,281 -0.09(-0.54%)
Dec 26, 2002 16.11 16.31 16.04 16.21 135,241 +0.09(+0.58%)
Dec 24, 2002 16.16 16.29 16.11 16.12 90,586 -0.15(-0.91%)
Dec 23, 2002 15.82 16.27 15.94 16.27 229,109 +0.29(+1.79%)
Dec 20, 2002 15.82 16.05 15.74 15.98 454,390 +0.00(+0.00%)
Dec 19, 2002 15.94 16.00 15.81 15.98 258,089 +0.15(+0.97%)
Dec 18, 2002 16.08 16.10 15.58 15.83 398,616 -0.25(-1.54%)
Dec 17, 2002 16.16 16.42 16.03 16.08 217,079 -0.22(-1.34%)
Dec 16, 2002 16.24 16.55 16.02 16.29 444,548 +0.05(+0.34%)
Dec 13, 2002 16.29 16.43 16.19 16.24 213,616 -0.18(-1.10%)
Dec 12, 2002 16.42 16.59 16.32 16.42 157,842 -0.10(-0.63%)
Dec 11, 2002 16.36 16.60 16.33 16.53 102,433 +0.07(+0.43%)
Dec 10, 2002 16.24 16.56 16.21 16.45 176,616 +0.21(+1.32%)
Dec 09, 2002 16.27 16.37 16.19 16.24 117,744 -0.08(-0.50%)
Dec 06, 2002 16.21 16.46 16.20 16.32 104,074 +0.03(+0.17%)
Dec 05, 2002 16.32 16.41 16.10 16.29 191,744 +0.10(+0.61%)
Dec 04, 2002 16.05 16.39 16.00 16.20 178,256 +0.12(+0.75%)
Dec 03, 2002 16.15 16.25 16.02 16.08 112,640 -0.10(-0.64%)
Dec 02, 2002 16.09 16.43 16.08 16.18 175,704 +0.14(+0.86%)
Nov 29, 2002 16.38 16.46 15.96 16.04 105,896 -0.46(-2.76%)
Nov 27, 2002 16.08 16.54 16.08 16.50 174,793 +0.45(+2.80%)
Nov 26, 2002 16.37 16.45 16.03 16.05 111,547 -0.41(-2.50%)
Nov 25, 2002 16.29 16.46 16.24 16.46 148,000 +0.14(+0.87%)
Nov 22, 2002 16.36 16.46 16.29 16.32 129,956 -0.08(-0.47%)
Nov 21, 2002 16.37 16.62 16.11 16.39 167,320 +0.12(+0.71%)
Nov 20, 2002 15.97 16.36 15.89 16.28 143,808 +0.37(+2.31%)
Nov 19, 2002 15.93 16.18 15.80 15.91 118,108 -0.03(-0.21%)
Nov 18, 2002 16.36 16.49 15.91 15.94 176,616 -0.41(-2.48%)
Nov 15, 2002 16.40 16.51 16.16 16.35 145,995 -0.03(-0.20%)
Nov 14, 2002 16.02 16.38 16.02 16.38 103,162 +0.37(+2.30%)
Nov 13, 2002 15.89 16.19 15.77 16.02 138,704 +0.13(+0.83%)
Nov 12, 2002 15.82 16.12 15.76 15.88 121,024 +0.13(+0.84%)
Nov 11, 2002 15.98 16.11 15.61 15.75 191,015 -0.27(-1.71%)
Nov 08, 2002 16.11 16.44 15.89 16.03 144,719 -0.05(-0.31%)
Nov 07, 2002 16.48 16.65 15.99 16.08 107,719 -0.49(-2.95%)
Nov 06, 2002 16.76 16.84 16.40 16.56 187,552 -0.30(-1.79%)
Nov 05, 2002 16.84 17.01 16.66 16.87 150,916 +0.08(+0.49%)
Nov 04, 2002 17.12 17.28 16.77 16.78 184,636 -0.41(-2.39%)
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.