Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.94 17.31 16.93 17.06 10,699,758 +0.09(+0.52%)
Jan 30, 2003 17.30 17.38 16.97 16.97 9,170,126 -0.37(-2.13%)
Jan 29, 2003 17.16 17.41 16.90 17.34 8,644,794 +0.11(+0.61%)
Jan 28, 2003 17.15 17.26 17.10 17.23 6,659,193 +0.10(+0.60%)
Jan 27, 2003 17.24 17.42 17.13 17.13 8,950,355 -0.17(-1.00%)
Jan 24, 2003 17.57 17.61 17.29 17.30 8,725,109 -0.36(-2.03%)
Jan 23, 2003 17.46 17.69 17.41 17.66 9,629,015 +0.20(+1.15%)
Jan 22, 2003 17.21 17.55 17.21 17.46 11,355,054 +0.25(+1.48%)
Jan 21, 2003 17.38 17.43 17.16 17.21 8,107,050 -0.09(-0.54%)
Jan 17, 2003 17.20 17.32 17.14 17.30 7,397,359 -0.05(-0.26%)
Jan 16, 2003 17.48 17.53 17.29 17.35 5,716,224 -0.05(-0.29%)
Jan 15, 2003 17.53 17.57 17.30 17.40 5,998,421 -0.13(-0.75%)
Jan 14, 2003 17.35 17.57 17.30 17.53 7,425,834 +0.20(+1.14%)
Jan 13, 2003 17.34 17.53 17.19 17.33 5,791,428 -0.01(-0.06%)
Jan 10, 2003 17.31 17.45 17.24 17.34 7,272,141 -0.15(-0.84%)
Jan 09, 2003 17.26 17.50 17.20 17.49 6,943,580 +0.27(+1.58%)
Jan 08, 2003 17.37 17.37 17.14 17.22 8,406,770 -0.19(-1.08%)
Jan 07, 2003 17.30 17.51 17.30 17.40 7,886,549 -0.02(-0.09%)
Jan 06, 2003 17.22 17.45 17.19 17.42 6,981,182 +0.13(+0.73%)
Jan 03, 2003 17.29 17.36 17.22 17.29 5,027,707 -0.07(-0.38%)
Jan 02, 2003 16.89 17.36 16.85 17.36 7,955,182 +0.47(+2.80%)
Dec 31, 2002 16.87 16.90 16.65 16.89 5,666,210 +0.05(+0.28%)
Dec 30, 2002 16.62 16.91 16.57 16.84 5,536,611 +0.22(+1.33%)
Dec 27, 2002 16.88 16.91 16.61 16.62 4,238,796 -0.26(-1.53%)
Dec 26, 2002 16.91 17.14 16.80 16.88 3,763,844 -0.03(-0.16%)
Dec 24, 2002 16.87 17.00 16.87 16.91 1,865,128 -0.02(-0.11%)
Dec 23, 2002 16.97 17.02 16.85 16.92 4,426,441 -0.08(-0.46%)
Dec 20, 2002 16.60 17.04 16.59 17.00 12,728,072 +0.52(+3.18%)
Dec 19, 2002 16.52 16.75 16.48 16.48 10,281,026 -0.08(-0.46%)
Dec 18, 2002 16.54 16.63 16.43 16.55 8,104,494 -0.09(-0.53%)
Dec 17, 2002 16.91 16.93 16.62 16.64 7,625,891 -0.29(-1.74%)
Dec 16, 2002 16.70 16.94 16.70 16.94 8,925,531 +0.26(+1.54%)
Dec 13, 2002 16.88 16.88 16.64 16.68 6,371,885 -0.26(-1.52%)
Dec 12, 2002 17.16 17.16 16.92 16.94 5,720,970 -0.15(-0.85%)
Dec 11, 2002 17.13 17.22 16.98 17.08 5,804,935 -0.05(-0.31%)
Dec 10, 2002 17.03 17.16 16.90 17.13 6,781,855 +0.14(+0.85%)
Dec 09, 2002 17.27 17.28 16.99 16.99 5,983,088 -0.28(-1.63%)
Dec 06, 2002 17.11 17.34 17.06 17.27 5,812,236 +0.03(+0.16%)
Dec 05, 2002 17.56 17.61 17.20 17.24 6,884,074 -0.29(-1.64%)
Dec 04, 2002 17.53 17.66 17.41 17.53 6,429,930 -0.03(-0.16%)
Dec 03, 2002 17.48 17.68 17.47 17.56 5,689,574 -0.02(-0.12%)
Dec 02, 2002 17.85 17.87 17.37 17.58 8,284,107 -0.21(-1.15%)
Nov 29, 2002 17.74 17.82 17.65 17.78 2,898,634 +0.03(+0.17%)
Nov 27, 2002 17.38 17.77 17.29 17.75 7,533,164 +0.58(+3.37%)
Nov 26, 2002 17.36 17.52 17.17 17.17 9,730,504 -0.45(-2.53%)
Nov 25, 2002 17.68 17.85 17.50 17.62 9,067,907 -0.15(-0.83%)
Nov 22, 2002 17.94 18.02 17.72 17.77 8,354,565 -0.17(-0.95%)
Nov 21, 2002 17.63 17.94 17.61 17.94 11,843,879 +0.31(+1.76%)
Nov 20, 2002 17.46 17.63 17.35 17.63 6,858,519 +0.09(+0.54%)
Nov 19, 2002 17.50 17.65 17.37 17.53 6,816,902 +0.07(+0.41%)
Nov 18, 2002 17.74 17.84 17.41 17.46 7,889,835 -0.27(-1.54%)
Nov 15, 2002 17.67 17.74 17.55 17.74 13,654,978 -0.07(-0.38%)
Nov 14, 2002 17.67 17.86 17.67 17.80 10,962,606 +0.18(+1.03%)
Nov 13, 2002 17.37 17.71 17.35 17.62 9,030,670 +0.12(+0.68%)
Nov 12, 2002 17.33 17.72 17.33 17.50 9,569,875 +0.20(+1.15%)
Nov 11, 2002 17.57 17.57 17.28 17.31 5,925,772 -0.26(-1.50%)
Nov 08, 2002 17.58 17.71 17.43 17.57 7,665,683 -0.04(-0.24%)
Nov 07, 2002 17.87 17.87 17.54 17.61 7,148,018 -0.26(-1.45%)
Nov 06, 2002 17.67 17.91 17.48 17.87 8,697,364 +0.23(+1.28%)
Nov 05, 2002 17.58 17.71 17.49 17.65 6,103,560 +0.07(+0.42%)
Nov 04, 2002 17.68 17.93 17.54 17.57 11,099,142 +0.03(+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.