Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.35 16.58 16.34 16.52 33,578,888 +0.23(+1.43%)
Feb 27, 2003 16.12 16.38 16.12 16.29 34,872,888 +0.28(+1.73%)
Feb 26, 2003 15.89 16.34 15.81 16.01 44,061,400 +0.12(+0.73%)
Feb 25, 2003 15.89 15.94 15.47 15.89 37,432,372 +0.01(+0.04%)
Feb 24, 2003 16.04 16.04 15.79 15.89 28,410,280 -0.14(-0.90%)
Feb 21, 2003 15.87 16.17 15.68 16.03 30,518,334 +0.17(+1.05%)
Feb 20, 2003 16.12 16.15 15.84 15.87 24,467,084 -0.25(-1.55%)
Feb 19, 2003 16.29 16.34 16.06 16.12 19,876,258 -0.17(-1.05%)
Feb 18, 2003 16.14 16.38 16.09 16.29 29,113,144 +0.47(+2.94%)
Feb 14, 2003 15.83 15.96 15.46 15.82 38,950,916 -0.01(-0.04%)
Feb 13, 2003 15.93 15.96 15.68 15.83 34,424,164 -0.10(-0.63%)
Feb 12, 2003 15.68 16.29 15.68 15.93 26,050,788 -0.24(-1.51%)
Feb 11, 2003 16.45 16.55 16.09 16.17 27,129,816 -0.21(-1.28%)
Feb 10, 2003 16.27 16.45 16.08 16.38 27,717,882 +0.15(+0.92%)
Feb 07, 2003 16.55 16.57 16.02 16.23 31,526,786 -0.27(-1.61%)
Feb 06, 2003 16.45 16.58 16.24 16.50 30,078,998 +0.06(+0.34%)
Feb 05, 2003 16.54 16.84 16.38 16.44 26,664,848 -0.09(-0.54%)
Feb 04, 2003 16.86 16.86 16.38 16.53 29,352,668 -0.33(-1.94%)
Feb 03, 2003 17.29 17.29 16.73 16.86 27,185,590 +0.04(+0.23%)
Jan 31, 2003 16.37 16.85 16.37 16.82 36,742,684 +0.36(+2.19%)
Jan 30, 2003 16.90 16.95 16.45 16.46 29,170,544 -0.47(-2.75%)
Jan 29, 2003 16.63 17.06 16.50 16.93 36,475,544 +0.30(+1.83%)
Jan 28, 2003 16.68 16.74 16.38 16.62 34,970,356 +0.11(+0.64%)
Jan 27, 2003 16.62 16.73 16.40 16.52 41,136,044 -0.24(-1.45%)
Jan 24, 2003 17.17 17.18 16.66 16.76 40,205,748 -0.42(-2.45%)
Jan 23, 2003 17.17 17.50 17.03 17.18 37,289,056 +0.17(+0.98%)
Jan 22, 2003 16.90 17.22 16.85 17.01 39,184,120 +0.12(+0.69%)
Jan 21, 2003 16.94 17.04 16.78 16.90 36,393,596 +0.25(+1.53%)
Jan 17, 2003 16.57 16.68 16.44 16.64 33,715,524 +0.05(+0.30%)
Jan 16, 2003 16.96 17.04 16.07 16.59 52,310,596 -0.28(-1.64%)
Jan 15, 2003 17.07 17.14 16.81 16.87 25,104,610 -0.32(-1.84%)
Jan 14, 2003 17.04 17.23 16.96 17.19 26,266,304 +0.07(+0.39%)
Jan 13, 2003 17.14 17.24 16.98 17.12 27,652,182 +0.06(+0.33%)
Jan 10, 2003 17.24 17.25 16.99 17.06 26,245,186 -0.19(-1.09%)
Jan 09, 2003 17.12 17.31 17.06 17.25 32,297,880 +0.13(+0.78%)
Jan 08, 2003 17.48 17.51 17.04 17.12 31,851,866 -0.40(-2.31%)
Jan 07, 2003 17.73 17.80 17.47 17.52 24,848,842 -0.21(-1.16%)
Jan 06, 2003 17.66 17.78 17.56 17.73 24,751,732 +0.12(+0.69%)
Jan 03, 2003 17.46 17.63 17.38 17.61 20,931,098 +0.14(+0.79%)
Jan 02, 2003 17.03 17.50 16.97 17.47 24,975,192 +0.53(+3.14%)
Dec 31, 2002 17.07 17.07 16.74 16.94 24,730,614 -0.13(-0.78%)
Dec 30, 2002 16.68 17.09 16.63 17.07 32,974,574 +0.57(+3.42%)
Dec 27, 2002 16.63 16.81 16.49 16.50 22,879,410 -0.13(-0.77%)
Dec 26, 2002 17.39 17.39 16.63 16.63 32,323,512 -0.75(-4.33%)
Dec 24, 2002 17.25 17.53 17.24 17.39 12,294,371 +0.12(+0.71%)
Dec 23, 2002 17.11 17.42 16.92 17.26 31,750,966 +0.37(+2.20%)
Dec 20, 2002 16.76 16.98 16.53 16.89 40,201,960 +0.22(+1.30%)
Dec 19, 2002 16.68 16.96 16.63 16.68 31,943,560 -0.10(-0.59%)
Dec 18, 2002 16.29 17.12 16.29 16.78 36,572,652 -0.11(-0.66%)
Dec 17, 2002 17.04 17.17 16.71 16.89 32,401,848 -0.32(-1.84%)
Dec 16, 2002 16.96 17.32 16.84 17.20 41,097,056 +0.30(+1.80%)
Dec 13, 2002 16.98 17.21 16.90 16.90 29,600,854 -0.34(-1.99%)
Dec 12, 2002 17.52 17.52 17.11 17.24 27,310,676 -0.27(-1.55%)
Dec 11, 2002 17.48 17.72 17.46 17.51 26,116,130 -0.07(-0.38%)
Dec 10, 2002 17.42 17.70 17.31 17.58 35,708,780 +0.28(+1.60%)
Dec 09, 2002 17.00 17.61 17.00 17.30 28,353,422 +0.13(+0.74%)
Dec 06, 2002 17.01 17.24 16.79 17.17 26,984,512 +0.17(+0.98%)
Dec 05, 2002 17.31 17.35 16.96 17.01 26,470,270 -0.13(-0.78%)
Dec 04, 2002 17.22 17.26 16.98 17.14 29,619,808 -0.13(-0.77%)
Dec 03, 2002 17.34 17.35 16.89 17.27 29,611,684 -0.07(-0.38%)
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.