Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.41 19.84 19.40 19.55 9,335,457 +0.10(+0.52%)
Jan 30, 2003 19.83 19.92 19.45 19.45 8,000,864 -0.42(-2.12%)
Jan 29, 2003 19.67 19.95 19.36 19.87 7,542,516 +0.12(+0.61%)
Jan 28, 2003 19.66 19.79 19.60 19.75 5,810,094 +0.12(+0.60%)
Jan 27, 2003 19.76 19.96 19.63 19.63 7,809,116 -0.20(-1.00%)
Jan 24, 2003 20.13 20.18 19.82 19.83 7,612,590 -0.41(-2.03%)
Jan 23, 2003 20.01 20.27 19.95 20.25 8,401,242 +0.23(+1.15%)
Jan 22, 2003 19.72 20.11 19.72 20.01 9,907,197 +0.29(+1.48%)
Jan 21, 2003 19.92 19.97 19.66 19.72 7,073,338 -0.11(-0.54%)
Jan 17, 2003 19.72 19.85 19.65 19.83 6,454,139 -0.05(-0.26%)
Jan 16, 2003 20.04 20.09 19.81 19.88 4,987,361 -0.06(-0.29%)
Jan 15, 2003 20.09 20.14 19.83 19.94 5,233,576 -0.15(-0.75%)
Jan 14, 2003 19.89 20.13 19.83 20.09 6,478,983 +0.23(+1.14%)
Jan 13, 2003 19.87 20.09 19.70 19.86 5,052,976 -0.01(-0.06%)
Jan 10, 2003 19.84 20.00 19.76 19.88 6,344,887 -0.17(-0.84%)
Jan 09, 2003 19.78 20.06 19.71 20.04 6,058,220 +0.31(+1.58%)
Jan 08, 2003 19.90 19.90 19.65 19.73 7,334,842 -0.21(-1.08%)
Jan 07, 2003 19.83 20.07 19.83 19.95 6,880,953 -0.02(-0.09%)
Jan 06, 2003 19.73 20.00 19.70 19.97 6,091,028 +0.14(+0.73%)
Jan 03, 2003 19.82 19.90 19.74 19.82 4,386,636 -0.08(-0.38%)
Jan 02, 2003 19.36 19.90 19.32 19.90 6,940,835 +0.54(+2.80%)
Dec 31, 2002 19.34 19.37 19.08 19.36 4,943,724 +0.05(+0.28%)
Dec 30, 2002 19.05 19.38 19.00 19.30 4,830,650 +0.25(+1.33%)
Dec 27, 2002 19.35 19.38 19.03 19.05 3,698,317 -0.30(-1.53%)
Dec 26, 2002 19.38 19.65 19.25 19.34 3,283,925 -0.03(-0.16%)
Dec 24, 2002 19.34 19.48 19.33 19.38 1,627,310 -0.02(-0.11%)
Dec 23, 2002 19.45 19.50 19.31 19.40 3,862,036 -0.09(-0.46%)
Dec 20, 2002 19.02 19.53 19.01 19.49 11,105,145 +0.60(+3.18%)
Dec 19, 2002 18.93 19.20 18.88 18.88 8,970,116 -0.09(-0.46%)
Dec 18, 2002 18.95 19.06 18.83 18.97 7,071,109 -0.10(-0.53%)
Dec 17, 2002 19.38 19.40 19.05 19.07 6,653,531 -0.34(-1.74%)
Dec 16, 2002 19.14 19.41 19.14 19.41 7,787,457 +0.30(+1.54%)
Dec 13, 2002 19.35 19.35 19.08 19.12 5,559,420 -0.30(-1.52%)
Dec 12, 2002 19.67 19.67 19.39 19.41 4,991,502 -0.17(-0.85%)
Dec 11, 2002 19.64 19.74 19.47 19.58 5,064,761 -0.06(-0.31%)
Dec 10, 2002 19.52 19.67 19.37 19.64 5,917,117 +0.16(+0.85%)
Dec 09, 2002 19.80 19.80 19.47 19.47 5,220,198 -0.32(-1.63%)
Dec 06, 2002 19.61 19.87 19.55 19.79 5,071,132 +0.03(+0.16%)
Dec 05, 2002 20.12 20.19 19.71 19.76 6,006,302 -0.33(-1.64%)
Dec 04, 2002 20.10 20.24 19.95 20.09 5,610,065 -0.03(-0.16%)
Dec 03, 2002 20.03 20.26 20.02 20.12 4,964,109 -0.02(-0.12%)
Dec 02, 2002 20.45 20.48 19.91 20.15 7,227,820 -0.24(-1.15%)
Nov 29, 2002 20.33 20.42 20.23 20.38 2,529,036 +0.03(+0.17%)
Nov 27, 2002 19.92 20.37 19.81 20.35 6,572,627 +0.66(+3.37%)
Nov 26, 2002 19.90 20.08 19.68 19.68 8,489,790 -0.51(-2.53%)
Nov 25, 2002 20.27 20.46 20.06 20.20 7,911,679 -0.17(-0.83%)
Nov 22, 2002 20.56 20.65 20.31 20.36 7,289,294 -0.20(-0.95%)
Nov 21, 2002 20.21 20.56 20.19 20.56 10,333,693 +0.36(+1.76%)
Nov 20, 2002 20.01 20.21 19.88 20.20 5,984,005 +0.11(+0.54%)
Nov 19, 2002 20.05 20.23 19.91 20.10 5,947,694 +0.08(+0.41%)
Nov 18, 2002 20.33 20.44 19.96 20.01 6,883,820 -0.31(-1.54%)
Nov 15, 2002 20.25 20.33 20.11 20.33 11,913,863 -0.08(-0.38%)
Nov 14, 2002 20.25 20.47 20.25 20.41 9,564,790 +0.21(+1.03%)
Nov 13, 2002 19.91 20.30 19.88 20.20 7,879,190 +0.14(+0.68%)
Nov 12, 2002 19.87 20.31 19.87 20.06 8,349,642 +0.23(+1.15%)
Nov 11, 2002 20.14 20.14 19.80 19.84 5,170,191 -0.30(-1.50%)
Nov 08, 2002 20.15 20.30 19.98 20.14 6,688,250 -0.05(-0.24%)
Nov 07, 2002 20.49 20.49 20.10 20.19 6,236,591 -0.30(-1.45%)
Nov 06, 2002 20.25 20.53 20.03 20.48 7,588,383 +0.26(+1.28%)
Nov 05, 2002 20.15 20.29 20.05 20.22 5,325,309 +0.08(+0.42%)
Nov 04, 2002 20.27 20.55 20.10 20.14 9,683,916 +0.04(+0.20%)
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.