Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.84 19.94 19.50 19.67 7,588,905 -0.13(-0.64%)
Feb 27, 2003 19.71 19.88 19.59 19.80 6,957,718 +0.22(+1.11%)
Feb 26, 2003 19.73 19.77 19.55 19.58 6,165,308 -0.14(-0.72%)
Feb 25, 2003 19.62 19.73 19.31 19.73 9,548,422 +0.11(+0.54%)
Feb 24, 2003 19.91 19.91 19.59 19.62 6,284,791 -0.29(-1.44%)
Feb 21, 2003 19.69 19.91 19.56 19.91 8,435,799 +0.31(+1.60%)
Feb 20, 2003 19.77 19.79 19.54 19.59 5,657,427 -0.16(-0.81%)
Feb 19, 2003 19.87 19.89 19.59 19.75 5,471,353 -0.12(-0.58%)
Feb 18, 2003 19.64 20.01 19.64 19.87 8,366,658 +0.24(+1.22%)
Feb 14, 2003 19.33 19.63 19.20 19.63 9,915,473 +0.42(+2.19%)
Feb 13, 2003 19.22 19.33 18.87 19.21 8,175,804 +0.03(+0.13%)
Feb 12, 2003 19.37 19.47 19.18 19.18 5,980,508 -0.13(-0.67%)
Feb 11, 2003 19.54 19.61 19.30 19.31 5,835,536 -0.09(-0.48%)
Feb 10, 2003 19.22 19.46 19.09 19.41 5,892,250 +0.19(+0.97%)
Feb 07, 2003 19.38 19.45 19.16 19.22 5,732,940 -0.08(-0.44%)
Feb 06, 2003 19.36 19.44 19.21 19.31 6,074,501 -0.02(-0.10%)
Feb 05, 2003 19.46 19.63 19.30 19.32 6,759,217 +0.01(+0.03%)
Feb 04, 2003 19.51 19.54 19.22 19.32 8,429,745 -0.30(-1.51%)
Feb 03, 2003 19.71 19.77 19.54 19.61 8,118,453 +0.07(+0.35%)
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%)
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.