Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.31 17.40 17.02 17.17 8,695,173 -0.11(-0.64%)
Feb 27, 2003 17.20 17.35 17.10 17.28 7,971,975 +0.19(+1.11%)
Feb 26, 2003 17.22 17.26 17.06 17.09 7,064,052 -0.12(-0.72%)
Feb 25, 2003 17.12 17.22 16.86 17.22 10,940,337 +0.09(+0.54%)
Feb 24, 2003 17.37 17.37 17.10 17.12 7,200,953 -0.25(-1.44%)
Feb 21, 2003 17.19 17.37 17.07 17.37 9,665,522 +0.27(+1.60%)
Feb 20, 2003 17.26 17.27 17.05 17.10 6,482,135 -0.14(-0.81%)
Feb 19, 2003 17.34 17.36 17.09 17.24 6,268,936 -0.10(-0.58%)
Feb 18, 2003 17.14 17.46 17.14 17.34 9,586,303 +0.21(+1.21%)
Feb 14, 2003 16.87 17.14 16.75 17.13 11,360,895 +0.37(+2.19%)
Feb 13, 2003 16.78 16.87 16.47 16.77 9,367,627 +0.02(+0.13%)
Feb 12, 2003 16.91 16.99 16.74 16.74 6,852,313 -0.11(-0.67%)
Feb 11, 2003 17.05 17.11 16.85 16.86 6,686,208 -0.08(-0.48%)
Feb 10, 2003 16.77 16.98 16.66 16.94 6,751,190 +0.16(+0.97%)
Feb 07, 2003 16.91 16.98 16.72 16.77 6,568,656 -0.07(-0.44%)
Feb 06, 2003 16.90 16.96 16.76 16.85 6,960,008 -0.02(-0.10%)
Feb 05, 2003 16.98 17.14 16.85 16.87 7,744,538 +0.01(+0.03%)
Feb 04, 2003 17.02 17.05 16.77 16.86 9,658,586 -0.26(-1.51%)
Feb 03, 2003 17.20 17.26 17.06 17.12 9,301,915 +0.06(+0.35%)
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%)
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.