Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.84 19.94 19.50 19.68 7,586,472 -0.13(-0.64%)
Feb 27, 2003 19.72 19.89 19.60 19.81 6,955,487 +0.22(+1.11%)
Feb 26, 2003 19.73 19.78 19.55 19.59 6,163,331 -0.14(-0.72%)
Feb 25, 2003 19.63 19.73 19.32 19.73 9,545,360 +0.11(+0.54%)
Feb 24, 2003 19.91 19.91 19.60 19.63 6,282,776 -0.29(-1.44%)
Feb 21, 2003 19.70 19.91 19.57 19.91 8,433,094 +0.31(+1.60%)
Feb 20, 2003 19.78 19.79 19.54 19.60 5,655,613 -0.16(-0.81%)
Feb 19, 2003 19.88 19.90 19.59 19.76 5,469,598 -0.12(-0.58%)
Feb 18, 2003 19.64 20.01 19.64 19.87 8,363,975 +0.24(+1.22%)
Feb 14, 2003 19.34 19.64 19.20 19.64 9,912,293 +0.42(+2.19%)
Feb 13, 2003 19.23 19.33 18.88 19.22 8,173,183 +0.03(+0.13%)
Feb 12, 2003 19.38 19.47 19.19 19.19 5,978,591 -0.13(-0.67%)
Feb 11, 2003 19.54 19.62 19.31 19.32 5,833,665 -0.09(-0.48%)
Feb 10, 2003 19.23 19.46 19.10 19.41 5,890,361 +0.19(+0.97%)
Feb 07, 2003 19.39 19.46 19.16 19.23 5,731,102 -0.08(-0.44%)
Feb 06, 2003 19.37 19.44 19.21 19.31 6,072,554 -0.02(-0.10%)
Feb 05, 2003 19.46 19.64 19.31 19.33 6,757,050 +0.01(+0.03%)
Feb 04, 2003 19.51 19.54 19.22 19.32 8,427,042 -0.30(-1.51%)
Feb 03, 2003 19.72 19.78 19.55 19.62 8,115,849 +0.07(+0.35%)
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%)
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.