Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.11 21.25 21.00 21.07 2,598,140 -0.09(-0.43%)
Jan 30, 2003 21.57 21.57 21.16 21.16 1,475,157 -0.40(-1.86%)
Jan 29, 2003 21.61 21.70 21.35 21.56 1,335,481 -0.07(-0.33%)
Jan 28, 2003 21.41 21.75 21.40 21.63 1,797,686 +0.41(+1.94%)
Jan 27, 2003 21.80 21.98 21.21 21.22 2,077,636 -0.91(-4.11%)
Jan 24, 2003 22.67 22.67 22.13 22.13 1,141,884 -0.54(-2.37%)
Jan 23, 2003 22.62 22.85 22.60 22.67 988,479 +0.10(+0.45%)
Jan 22, 2003 22.42 22.78 22.23 22.57 1,139,496 +0.05(+0.22%)
Jan 21, 2003 22.87 23.04 22.51 22.52 710,718 -0.32(-1.39%)
Jan 17, 2003 22.94 22.98 22.66 22.83 1,029,267 -0.07(-0.31%)
Jan 16, 2003 23.17 23.30 22.88 22.90 1,580,213 -0.27(-1.15%)
Jan 15, 2003 23.32 23.62 23.14 23.17 1,393,381 -0.15(-0.63%)
Jan 14, 2003 23.12 23.32 22.82 23.32 1,489,682 +0.43(+1.87%)
Jan 13, 2003 23.23 23.23 22.85 22.89 2,355,994 -0.35(-1.49%)
Jan 10, 2003 23.23 23.33 22.99 23.23 2,341,270 -0.29(-1.24%)
Jan 09, 2003 24.05 24.05 23.47 23.53 2,603,114 -0.68(-2.80%)
Jan 08, 2003 23.97 24.22 23.87 24.20 1,629,557 +0.12(+0.48%)
Jan 07, 2003 24.77 24.88 23.97 24.09 2,592,569 -0.68(-2.74%)
Jan 06, 2003 24.06 24.88 24.00 24.77 3,554,187 +1.16(+4.92%)
Jan 03, 2003 23.62 23.87 23.45 23.61 1,837,480 -0.00(-0.02%)
Jan 02, 2003 23.37 23.61 23.26 23.61 729,023 +0.29(+1.25%)
Dec 31, 2002 23.27 23.42 23.14 23.32 1,030,262 -0.08(-0.34%)
Dec 30, 2002 22.82 23.45 22.77 23.40 1,535,843 +0.60(+2.62%)
Dec 27, 2002 23.09 23.19 22.74 22.80 677,291 -0.29(-1.26%)
Dec 26, 2002 23.07 23.27 23.03 23.09 671,720 +0.07(+0.31%)
Dec 24, 2002 22.89 23.15 22.89 23.02 302,831 +0.01(+0.02%)
Dec 23, 2002 23.30 23.42 22.99 23.02 1,105,075 -0.36(-1.55%)
Dec 20, 2002 23.24 23.47 23.16 23.38 1,406,911 +0.39(+1.71%)
Dec 19, 2002 23.12 23.19 22.96 22.99 1,769,234 -0.30(-1.29%)
Dec 18, 2002 23.19 23.47 23.19 23.29 1,119,400 +0.00(+0.02%)
Dec 17, 2002 23.22 23.37 23.18 23.29 1,008,972 +0.07(+0.28%)
Dec 16, 2002 22.89 23.22 22.87 23.22 1,757,296 +0.39(+1.69%)
Dec 13, 2002 22.47 22.96 22.47 22.83 1,374,877 +0.28(+1.25%)
Dec 12, 2002 22.51 22.63 22.32 22.55 901,927 +0.14(+0.63%)
Dec 11, 2002 22.34 22.52 22.12 22.41 903,718 +0.08(+0.34%)
Dec 10, 2002 22.25 22.36 22.06 22.34 1,029,068 +0.16(+0.70%)
Dec 09, 2002 21.76 22.32 21.76 22.18 1,330,308 +0.34(+1.57%)
Dec 06, 2002 21.63 21.86 21.62 21.84 2,082,809 -0.14(-0.62%)
Dec 05, 2002 22.32 22.43 21.86 21.97 1,194,213 -0.14(-0.64%)
Dec 04, 2002 22.34 22.67 22.11 22.11 1,456,653 -0.18(-0.79%)
Dec 03, 2002 22.09 22.52 22.08 22.29 1,072,046 +0.20(+0.91%)
Dec 02, 2002 22.38 22.39 21.96 22.09 923,416 -0.19(-0.86%)
Nov 29, 2002 22.40 22.43 22.21 22.28 551,542 -0.22(-0.96%)
Nov 27, 2002 22.46 22.62 22.38 22.50 698,978 +0.07(+0.31%)
Nov 26, 2002 22.98 22.98 22.40 22.43 1,137,109 -0.55(-2.41%)
Nov 25, 2002 22.76 23.14 22.58 22.98 1,266,240 +0.15(+0.64%)
Nov 22, 2002 22.09 22.92 22.01 22.83 1,241,369 +0.75(+3.39%)
Nov 21, 2002 22.21 22.38 21.94 22.08 1,351,399 -0.13(-0.59%)
Nov 20, 2002 22.21 22.36 21.98 22.21 1,814,798 +0.03(+0.11%)
Nov 19, 2002 22.25 22.39 22.05 22.19 1,404,324 -0.06(-0.27%)
Nov 18, 2002 22.74 22.88 22.22 22.25 1,495,054 -0.49(-2.14%)
Nov 15, 2002 22.40 22.74 22.40 22.74 1,135,716 +0.34(+1.50%)
Nov 14, 2002 22.24 22.53 22.24 22.40 1,016,931 +0.37(+1.66%)
Nov 13, 2002 21.82 22.17 21.82 22.03 1,601,702 +0.22(+0.99%)
Nov 12, 2002 22.20 22.32 21.63 21.82 2,278,993 -0.35(-1.56%)
Nov 11, 2002 22.03 22.24 21.75 22.16 995,045 +0.14(+0.62%)
Nov 08, 2002 22.65 22.69 22.03 22.03 1,536,440 -0.62(-2.73%)
Nov 07, 2002 23.33 23.33 22.29 22.65 2,066,295 -0.79(-3.39%)
Nov 06, 2002 23.32 23.57 23.21 23.44 1,921,843 +0.14(+0.58%)
Nov 05, 2002 23.41 23.41 23.13 23.31 1,390,198 +0.00(+0.00%)
Nov 04, 2002 23.47 23.47 22.99 23.31 2,062,713 +0.59(+2.59%)
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.