Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.69 12.93 12.60 12.75 1,487,500 +0.10(+0.79%)
Feb 27, 2003 12.77 12.78 12.49 12.65 1,815,300 -0.04(-0.28%)
Feb 26, 2003 12.77 12.82 12.45 12.69 1,558,600 -0.08(-0.67%)
Feb 25, 2003 12.41 12.90 12.18 12.77 2,044,800 +0.36(+2.90%)
Feb 24, 2003 12.62 12.79 12.37 12.41 1,347,000 -0.38(-2.97%)
Feb 21, 2003 12.71 12.97 12.64 12.79 1,358,600 +0.16(+1.31%)
Feb 20, 2003 12.80 12.82 12.55 12.62 1,765,800 -0.12(-0.98%)
Feb 19, 2003 12.96 13.11 12.65 12.75 1,625,000 -0.21(-1.62%)
Feb 18, 2003 12.63 13.02 12.63 12.96 2,184,300 +0.33(+2.61%)
Feb 14, 2003 12.07 12.68 12.00 12.63 2,010,700 +0.64(+5.34%)
Feb 13, 2003 12.20 12.24 11.86 11.99 1,329,000 -0.16(-1.32%)
Feb 12, 2003 12.04 12.30 12.01 12.15 1,598,900 +0.18(+1.46%)
Feb 11, 2003 12.06 12.28 11.97 11.97 953,100 -0.02(-0.13%)
Feb 10, 2003 11.95 12.10 11.76 11.99 1,188,700 +0.04(+0.29%)
Feb 07, 2003 12.45 12.48 11.87 11.96 3,053,900 -0.39(-3.20%)
Feb 06, 2003 12.73 12.88 12.30 12.35 1,926,200 -0.38(-2.99%)
Feb 05, 2003 12.94 13.07 12.73 12.73 969,000 -0.09(-0.74%)
Feb 04, 2003 13.12 13.12 12.70 12.82 1,206,500 -0.29(-2.21%)
Feb 03, 2003 13.02 13.44 13.02 13.12 1,009,800 +0.11(+0.81%)
Jan 31, 2003 12.78 13.11 12.78 13.01 1,371,300 -0.03(-0.23%)
Jan 30, 2003 13.22 13.61 12.96 13.04 1,711,300 -0.18(-1.32%)
Jan 29, 2003 12.88 13.21 12.75 13.21 1,456,300 +0.23(+1.81%)
Jan 28, 2003 13.14 13.17 12.78 12.98 1,657,800 +0.03(+0.19%)
Jan 27, 2003 12.82 13.40 12.79 12.96 1,819,000 +0.13(+1.05%)
Jan 24, 2003 13.39 13.40 12.78 12.82 1,527,000 -0.57(-4.26%)
Jan 23, 2003 13.35 13.50 13.03 13.39 2,210,600 +0.21(+1.55%)
Jan 22, 2003 13.52 13.62 13.00 13.19 2,743,400 -0.32(-2.41%)
Jan 21, 2003 13.99 14.04 13.51 13.51 1,988,600 -0.40(-2.91%)
Jan 17, 2003 13.90 14.07 13.79 13.91 2,198,700 -0.26(-1.83%)
Jan 16, 2003 14.97 15.09 13.60 14.18 7,172,500 -0.77(-5.18%)
Jan 15, 2003 15.29 15.50 14.80 14.95 921,400 -0.31(-2.00%)
Jan 14, 2003 15.29 15.50 15.11 15.26 1,076,500 -0.03(-0.23%)
Jan 13, 2003 15.51 15.62 15.12 15.29 1,310,100 -0.22(-1.42%)
Jan 10, 2003 15.04 15.57 15.03 15.51 1,391,300 +0.05(+0.32%)
Jan 09, 2003 15.30 15.50 15.12 15.46 1,856,100 +0.86(+5.85%)
Jan 08, 2003 14.73 15.18 14.57 14.61 1,482,200 -0.12(-0.81%)
Jan 07, 2003 14.40 14.85 14.40 14.72 1,767,600 +0.21(+1.48%)
Jan 06, 2003 14.38 14.60 14.27 14.51 1,031,800 +0.02(+0.10%)
Jan 03, 2003 14.98 14.98 14.41 14.49 1,272,700 -0.48(-3.21%)
Jan 02, 2003 14.55 14.97 14.43 14.97 1,498,000 +0.59(+4.14%)
Dec 31, 2002 14.04 14.38 13.82 14.38 1,598,400 +0.34(+2.42%)
Dec 30, 2002 13.77 14.11 13.53 14.04 1,201,100 +0.28(+2.03%)
Dec 27, 2002 13.88 13.90 13.70 13.76 775,000 -0.07(-0.51%)
Dec 26, 2002 13.90 14.22 13.80 13.83 1,138,500 -0.12(-0.86%)
Dec 24, 2002 13.82 14.04 13.75 13.95 411,800 +0.03(+0.22%)
Dec 23, 2002 14.46 14.46 13.86 13.92 1,763,000 -0.54(-3.73%)
Dec 20, 2002 14.18 14.47 14.12 14.46 1,909,300 +0.35(+2.48%)
Dec 19, 2002 14.32 14.57 14.11 14.11 1,634,000 -0.16(-1.09%)
Dec 18, 2002 14.25 14.37 13.93 14.27 2,036,400 -0.02(-0.17%)
Dec 17, 2002 14.57 14.58 14.15 14.29 1,831,000 -0.37(-2.52%)
Dec 16, 2002 14.37 14.77 14.37 14.66 2,359,100 +0.29(+2.05%)
Dec 13, 2002 14.79 14.79 14.20 14.37 1,801,400 -0.42(-2.87%)
Dec 12, 2002 14.95 14.95 14.55 14.79 1,466,800 -0.08(-0.54%)
Dec 11, 2002 15.08 15.12 14.80 14.87 1,670,000 -0.34(-2.20%)
Dec 10, 2002 14.95 15.21 14.71 15.21 1,086,400 +0.27(+1.81%)
Dec 09, 2002 15.25 15.25 14.85 14.94 1,282,000 -0.31(-2.03%)
Dec 06, 2002 15.27 15.37 15.01 15.24 1,218,700 -0.15(-0.97%)
Dec 05, 2002 15.63 15.71 15.06 15.39 1,401,200 -0.23(-1.47%)
Dec 04, 2002 14.95 15.95 14.90 15.62 3,078,200 -0.37(-2.28%)
Dec 03, 2002 16.50 16.50 15.89 15.99 1,338,300 -0.51(-3.09%)
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.