Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 24.61 25.36 23.99 24.41 517,879 -0.07(-0.27%)
Nov 29, 2002 25.17 25.19 24.48 24.48 122,832 -0.62(-2.48%)
Nov 27, 2002 24.12 25.10 24.12 25.10 222,471 +0.98(+4.08%)
Nov 26, 2002 24.12 24.25 23.79 24.12 335,691 -0.07(-0.27%)
Nov 25, 2002 23.56 24.42 23.56 24.18 304,410 +0.59(+2.50%)
Nov 22, 2002 23.59 23.95 23.33 23.59 282,285 -0.05(-0.19%)
Nov 21, 2002 22.74 23.77 22.66 23.64 380,246 +0.90(+3.95%)
Nov 20, 2002 22.20 22.75 22.20 22.74 173,338 +0.47(+2.12%)
Nov 19, 2002 22.28 22.51 22.18 22.27 304,258 -0.05(-0.21%)
Nov 18, 2002 22.54 22.81 22.19 22.32 467,983 -0.30(-1.33%)
Nov 15, 2002 21.95 22.66 21.95 22.62 317,685 +0.54(+2.43%)
Nov 14, 2002 21.49 22.12 21.41 22.08 319,211 +0.92(+4.34%)
Nov 13, 2002 21.02 21.27 20.61 21.16 203,245 +0.08(+0.37%)
Nov 12, 2002 20.87 21.50 20.56 21.08 302,427 +0.23(+1.10%)
Nov 11, 2002 20.93 21.13 20.53 20.85 288,694 -0.08(-0.38%)
Nov 08, 2002 21.03 21.23 20.80 20.93 191,191 -0.10(-0.50%)
Nov 07, 2002 21.63 21.63 20.92 21.04 283,658 -0.57(-2.64%)
Nov 06, 2002 21.20 21.70 20.97 21.61 433,651 +0.43(+2.04%)
Nov 05, 2002 21.52 21.59 21.00 21.17 473,019 -0.38(-1.76%)
Nov 04, 2002 21.46 21.84 21.27 21.55 646,968 +0.15(+0.70%)
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.