Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.41 19.84 19.40 19.55 9,338,451 +0.10(+0.52%)
Jan 30, 2003 19.83 19.91 19.44 19.44 8,003,430 -0.42(-2.12%)
Jan 29, 2003 19.67 19.95 19.36 19.87 7,544,935 +0.12(+0.61%)
Jan 28, 2003 19.66 19.78 19.59 19.75 5,811,958 +0.12(+0.60%)
Jan 27, 2003 19.76 19.96 19.63 19.63 7,811,621 -0.20(-1.01%)
Jan 24, 2003 20.13 20.18 19.81 19.83 7,615,032 -0.41(-2.03%)
Jan 23, 2003 20.01 20.27 19.95 20.24 8,403,937 +0.23(+1.15%)
Jan 22, 2003 19.72 20.11 19.72 20.01 9,910,375 +0.29(+1.48%)
Jan 21, 2003 19.91 19.97 19.66 19.72 7,075,607 -0.11(-0.54%)
Jan 17, 2003 19.71 19.84 19.64 19.82 6,456,209 -0.05(-0.26%)
Jan 16, 2003 20.03 20.08 19.81 19.87 4,988,961 -0.06(-0.29%)
Jan 15, 2003 20.09 20.13 19.82 19.93 5,235,255 -0.15(-0.75%)
Jan 14, 2003 19.88 20.13 19.83 20.08 6,481,061 +0.23(+1.14%)
Jan 13, 2003 19.87 20.08 19.70 19.86 5,054,597 -0.01(-0.06%)
Jan 10, 2003 19.84 19.99 19.75 19.87 6,346,922 -0.17(-0.84%)
Jan 09, 2003 19.77 20.06 19.70 20.04 6,060,163 +0.31(+1.58%)
Jan 08, 2003 19.90 19.90 19.64 19.73 7,337,195 -0.21(-1.08%)
Jan 07, 2003 19.82 20.06 19.82 19.94 6,883,160 -0.02(-0.09%)
Jan 06, 2003 19.73 19.99 19.70 19.96 6,092,981 +0.14(+0.73%)
Jan 03, 2003 19.81 19.89 19.73 19.82 4,388,043 -0.08(-0.38%)
Jan 02, 2003 19.35 19.89 19.31 19.89 6,943,061 +0.54(+2.80%)
Dec 31, 2002 19.33 19.36 19.07 19.35 4,945,310 +0.05(+0.28%)
Dec 30, 2002 19.04 19.38 18.99 19.29 4,832,200 +0.25(+1.33%)
Dec 27, 2002 19.34 19.37 19.03 19.04 3,699,503 -0.30(-1.53%)
Dec 26, 2002 19.37 19.64 19.25 19.34 3,284,978 -0.03(-0.16%)
Dec 24, 2002 19.33 19.47 19.33 19.37 1,627,832 -0.02(-0.11%)
Dec 23, 2002 19.44 19.50 19.30 19.39 3,863,274 -0.09(-0.46%)
Dec 20, 2002 19.02 19.52 19.00 19.48 11,108,707 +0.60(+3.18%)
Dec 19, 2002 18.93 19.19 18.88 18.88 8,972,993 -0.09(-0.46%)
Dec 18, 2002 18.95 19.05 18.83 18.97 7,073,377 -0.10(-0.53%)
Dec 17, 2002 19.37 19.39 19.05 19.07 6,655,665 -0.34(-1.74%)
Dec 16, 2002 19.13 19.41 19.13 19.40 7,789,955 +0.30(+1.54%)
Dec 13, 2002 19.34 19.35 19.07 19.11 5,561,204 -0.30(-1.52%)
Dec 12, 2002 19.66 19.66 19.38 19.40 4,993,103 -0.17(-0.85%)
Dec 11, 2002 19.63 19.73 19.46 19.57 5,066,386 -0.06(-0.31%)
Dec 10, 2002 19.51 19.66 19.36 19.63 5,919,015 +0.16(+0.85%)
Dec 09, 2002 19.79 19.80 19.46 19.47 5,221,873 -0.32(-1.63%)
Dec 06, 2002 19.61 19.86 19.55 19.79 5,072,758 +0.03(+0.16%)
Dec 05, 2002 20.11 20.18 19.70 19.76 6,008,228 -0.33(-1.64%)
Dec 04, 2002 20.09 20.23 19.95 20.09 5,611,864 -0.03(-0.16%)
Dec 03, 2002 20.02 20.26 20.02 20.12 4,965,702 -0.02(-0.12%)
Dec 02, 2002 20.45 20.48 19.91 20.14 7,230,138 -0.24(-1.16%)
Nov 29, 2002 20.32 20.41 20.23 20.38 2,529,847 +0.03(+0.17%)
Nov 27, 2002 19.91 20.36 19.81 20.34 6,574,736 +0.66(+3.37%)
Nov 26, 2002 19.89 20.07 19.68 19.68 8,492,513 -0.51(-2.53%)
Nov 25, 2002 20.26 20.46 20.05 20.19 7,914,217 -0.17(-0.83%)
Nov 22, 2002 20.55 20.64 20.31 20.36 7,291,632 -0.20(-0.95%)
Nov 21, 2002 20.20 20.55 20.18 20.55 10,337,008 +0.36(+1.76%)
Nov 20, 2002 20.00 20.20 19.87 20.20 5,985,925 +0.11(+0.54%)
Nov 19, 2002 20.05 20.23 19.90 20.09 5,949,602 +0.08(+0.41%)
Nov 18, 2002 20.32 20.44 19.95 20.01 6,886,028 -0.31(-1.54%)
Nov 15, 2002 20.24 20.32 20.11 20.32 11,917,685 -0.08(-0.38%)
Nov 14, 2002 20.25 20.46 20.25 20.40 9,567,858 +0.21(+1.03%)
Nov 13, 2002 19.90 20.29 19.88 20.19 7,881,717 +0.14(+0.68%)
Nov 12, 2002 19.86 20.30 19.86 20.06 8,352,320 +0.23(+1.15%)
Nov 11, 2002 20.13 20.13 19.79 19.83 5,171,849 -0.30(-1.50%)
Nov 08, 2002 20.14 20.29 19.97 20.13 6,690,395 -0.05(-0.24%)
Nov 07, 2002 20.48 20.48 20.09 20.18 6,238,591 -0.30(-1.45%)
Nov 06, 2002 20.24 20.53 20.02 20.48 7,590,817 +0.26(+1.28%)
Nov 05, 2002 20.15 20.29 20.04 20.22 5,327,017 +0.08(+0.42%)
Nov 04, 2002 20.26 20.54 20.09 20.13 9,687,022 +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.