Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.41 19.47 19.01 19.05 293,729 -0.35(-1.82%)
Feb 27, 2003 18.94 19.50 18.67 19.41 426,480 +0.60(+3.17%)
Feb 26, 2003 19.14 19.29 18.81 18.81 510,555 -0.35(-1.85%)
Feb 25, 2003 19.03 19.17 18.51 19.16 1,060,478 +0.13(+0.69%)
Feb 24, 2003 19.49 19.64 18.95 19.03 794,367 -0.62(-3.17%)
Feb 21, 2003 19.71 19.81 19.40 19.65 606,227 -0.06(-0.30%)
Feb 20, 2003 20.24 20.36 19.46 19.71 904,077 -0.53(-2.62%)
Feb 19, 2003 20.47 20.58 20.11 20.24 377,042 -0.24(-1.15%)
Feb 18, 2003 19.86 20.55 19.86 20.48 528,866 +0.55(+2.76%)
Feb 14, 2003 19.59 19.99 19.19 19.93 388,943 +0.50(+2.60%)
Feb 13, 2003 19.41 19.48 19.08 19.43 364,530 -0.08(-0.40%)
Feb 12, 2003 19.47 19.73 19.14 19.50 444,485 -0.13(-0.67%)
Feb 11, 2003 19.69 20.00 19.60 19.63 254,514 -0.03(-0.17%)
Feb 10, 2003 19.57 19.82 19.34 19.67 346,066 +0.20(+1.01%)
Feb 07, 2003 19.89 19.92 19.34 19.47 763,697 -0.37(-1.85%)
Feb 06, 2003 20.11 20.15 19.69 19.84 340,116 -0.27(-1.34%)
Feb 05, 2003 20.21 20.38 19.99 20.11 238,188 -0.10(-0.49%)
Feb 04, 2003 20.48 20.48 20.04 20.20 260,618 -0.41(-1.97%)
Feb 03, 2003 20.64 20.68 20.12 20.61 384,976 -0.07(-0.32%)
Jan 31, 2003 20.20 20.71 20.19 20.68 214,689 +0.45(+2.20%)
Jan 30, 2003 20.72 20.74 20.17 20.23 620,570 -0.48(-2.31%)
Jan 29, 2003 20.59 20.95 20.22 20.71 563,503 +0.02(+0.09%)
Jan 28, 2003 20.91 21.12 20.66 20.69 278,776 -0.12(-0.57%)
Jan 27, 2003 21.00 21.10 20.63 20.81 350,339 -0.24(-1.15%)
Jan 24, 2003 21.50 21.50 20.93 21.05 327,756 -0.51(-2.37%)
Jan 23, 2003 21.38 21.71 21.20 21.56 358,273 +0.18(+0.83%)
Jan 22, 2003 20.87 21.67 20.85 21.38 458,065 +0.48(+2.29%)
Jan 21, 2003 21.95 21.95 20.87 20.91 623,164 -0.94(-4.29%)
Jan 17, 2003 21.89 22.11 21.57 21.84 647,578 -0.05(-0.21%)
Jan 16, 2003 21.63 22.61 21.14 21.89 2,296,584 +0.88(+4.21%)
Jan 15, 2003 21.15 21.24 20.85 21.00 622,249 -0.14(-0.65%)
Jan 14, 2003 21.16 21.25 20.53 21.14 740,504 -0.01(-0.03%)
Jan 13, 2003 21.78 21.82 21.12 21.15 790,857 -0.47(-2.18%)
Jan 10, 2003 22.10 22.41 21.58 21.62 745,234 -0.63(-2.83%)
Jan 09, 2003 22.24 22.75 21.93 22.25 651,851 +0.01(+0.03%)
Jan 08, 2003 22.39 22.40 22.05 22.24 463,406 -0.20(-0.90%)
Jan 07, 2003 22.28 22.57 21.43 22.45 2,136,368 -0.62(-2.70%)
Jan 06, 2003 23.04 23.34 23.00 23.07 295,408 +0.16(+0.72%)
Jan 03, 2003 23.44 23.44 22.78 22.91 625,453 -0.52(-2.24%)
Jan 02, 2003 22.61 23.58 22.60 23.43 440,213 +0.90(+4.02%)
Dec 31, 2002 22.94 23.00 22.52 22.52 534,816 -0.31(-1.38%)
Dec 30, 2002 22.91 23.09 22.30 22.84 456,234 +0.00(+0.00%)
Dec 27, 2002 23.30 23.42 22.69 22.84 236,967 -0.47(-2.00%)
Dec 26, 2002 23.04 23.55 23.04 23.30 165,556 +0.32(+1.40%)
Dec 24, 2002 22.94 23.09 22.94 22.98 61,950 -0.02(-0.09%)
Dec 23, 2002 23.04 23.30 22.78 23.00 171,507 +0.03(+0.14%)
Dec 20, 2002 23.10 23.38 22.92 22.97 449,215 -0.01(-0.06%)
Dec 19, 2002 23.07 23.27 22.94 22.98 208,891 -0.15(-0.65%)
Dec 18, 2002 23.46 23.46 23.01 23.13 123,290 -0.33(-1.40%)
Dec 17, 2002 23.97 24.02 23.40 23.46 205,076 -0.58(-2.40%)
Dec 16, 2002 23.07 24.04 23.07 24.04 226,438 +1.09(+4.74%)
Dec 13, 2002 23.49 23.53 22.94 22.95 195,006 -0.61(-2.59%)
Dec 12, 2002 23.14 23.63 22.94 23.56 297,239 +0.58(+2.54%)
Dec 11, 2002 22.97 23.40 22.84 22.98 402,371 +0.05(+0.20%)
Dec 10, 2002 22.62 23.00 22.60 22.93 260,618 +0.32(+1.42%)
Dec 09, 2002 23.02 23.07 22.61 22.61 243,528 -0.46(-1.99%)
Dec 06, 2002 23.53 23.53 23.00 23.07 556,636 -0.77(-3.24%)
Dec 05, 2002 24.15 24.15 23.54 23.84 234,983 -0.22(-0.90%)
Dec 04, 2002 23.68 24.06 23.20 24.06 310,361 +0.37(+1.58%)
Dec 03, 2002 24.31 24.31 23.44 23.68 466,458 -0.73(-2.98%)
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.