Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.88 20.04 19.74 19.80 22,227,798 +0.02(+0.12%)
Feb 27, 2003 19.75 19.96 19.68 19.78 21,830,204 +0.08(+0.41%)
Feb 26, 2003 19.74 19.87 19.57 19.69 21,182,610 -0.17(-0.88%)
Feb 25, 2003 19.58 19.90 19.52 19.87 23,825,562 +0.08(+0.41%)
Feb 24, 2003 19.75 20.02 19.68 19.79 20,948,076 -0.10(-0.53%)
Feb 21, 2003 19.76 19.95 19.51 19.89 23,550,132 +0.32(+1.64%)
Feb 20, 2003 19.79 19.87 19.47 19.57 16,010,111 -0.09(-0.44%)
Feb 19, 2003 19.65 19.75 19.48 19.66 16,090,695 +0.02(+0.09%)
Feb 18, 2003 19.61 19.84 19.42 19.64 20,822,474 +0.18(+0.93%)
Feb 14, 2003 19.24 19.49 18.97 19.46 21,075,394 +0.18(+0.94%)
Feb 13, 2003 19.03 19.40 18.81 19.28 19,518,696 +0.25(+1.32%)
Feb 12, 2003 19.42 19.47 19.03 19.03 16,507,876 -0.39(-2.01%)
Feb 11, 2003 19.70 19.71 19.21 19.42 17,154,438 -0.14(-0.71%)
Feb 10, 2003 19.53 19.64 19.30 19.56 17,860,794 +0.15(+0.78%)
Feb 07, 2003 19.70 19.73 19.24 19.41 15,980,214 -0.15(-0.77%)
Feb 06, 2003 19.61 19.65 19.30 19.56 20,544,468 -0.30(-1.52%)
Feb 05, 2003 20.36 20.42 19.76 19.86 20,887,422 -0.29(-1.44%)
Feb 04, 2003 20.08 20.24 19.70 20.15 21,995,324 +0.00(+0.00%)
Feb 03, 2003 19.88 20.18 19.81 20.15 20,930,722 +0.28(+1.41%)
Jan 31, 2003 19.34 20.00 19.20 19.88 28,156,138 +0.54(+2.77%)
Jan 30, 2003 20.04 20.04 19.32 19.34 28,032,600 -0.36(-1.83%)
Jan 29, 2003 19.47 19.93 19.18 19.70 29,309,402 +0.69(+3.64%)
Jan 28, 2003 18.77 19.17 18.65 19.01 26,234,664 +0.49(+2.64%)
Jan 27, 2003 18.91 19.12 18.38 18.52 25,176,934 -0.51(-2.66%)
Jan 24, 2003 19.32 19.39 18.86 19.03 21,930,204 -0.42(-2.16%)
Jan 23, 2003 19.41 19.57 19.33 19.44 18,655,982 -0.05(-0.24%)
Jan 22, 2003 19.65 19.85 19.43 19.49 27,476,242 -0.25(-1.27%)
Jan 21, 2003 20.03 20.11 19.73 19.74 20,910,274 -0.47(-2.30%)
Jan 17, 2003 20.42 20.42 20.20 20.21 18,602,890 -0.22(-1.05%)
Jan 16, 2003 20.47 20.63 20.31 20.42 18,607,014 +0.09(+0.46%)
Jan 15, 2003 20.60 20.61 20.22 20.33 20,279,176 -0.29(-1.38%)
Jan 14, 2003 20.36 20.63 20.28 20.61 16,485,711 +0.19(+0.91%)
Jan 13, 2003 20.48 20.58 20.30 20.43 17,493,786 -0.08(-0.40%)
Jan 10, 2003 20.57 20.78 20.43 20.51 19,042,064 -0.29(-1.40%)
Jan 09, 2003 20.43 20.86 20.43 20.80 19,690,174 +0.43(+2.11%)
Jan 08, 2003 20.46 20.48 20.26 20.37 21,782,782 -0.09(-0.43%)
Jan 07, 2003 20.98 20.99 20.45 20.46 25,086,384 -0.72(-3.38%)
Jan 06, 2003 20.63 21.30 20.61 21.17 20,489,828 +0.51(+2.48%)
Jan 03, 2003 20.52 20.74 20.49 20.66 15,845,163 +0.02(+0.08%)
Jan 02, 2003 20.37 20.69 20.35 20.64 21,991,028 +0.31(+1.52%)
Dec 31, 2002 20.22 20.37 19.91 20.34 19,935,706 +0.11(+0.55%)
Dec 30, 2002 20.30 20.43 20.21 20.22 22,952,368 +0.06(+0.32%)
Dec 27, 2002 20.57 20.67 20.14 20.16 17,647,736 -0.40(-1.93%)
Dec 26, 2002 20.73 20.93 20.49 20.56 12,803,931 -0.06(-0.28%)
Dec 24, 2002 20.81 20.89 20.60 20.61 7,211,156 -0.19(-0.92%)
Dec 23, 2002 20.98 21.08 20.75 20.81 17,369,216 +0.03(+0.14%)
Dec 20, 2002 20.75 20.84 20.44 20.78 35,582,588 +0.32(+1.56%)
Dec 19, 2002 20.46 20.71 20.32 20.46 19,869,554 -0.23(-1.10%)
Dec 18, 2002 20.59 20.74 20.38 20.68 21,532,266 +0.01(+0.06%)
Dec 17, 2002 20.89 20.98 20.49 20.67 19,414,916 -0.20(-0.95%)
Dec 16, 2002 20.60 20.99 20.54 20.87 23,217,488 +0.48(+2.34%)
Dec 13, 2002 20.15 20.68 20.09 20.39 26,832,602 +0.09(+0.46%)
Dec 12, 2002 20.37 20.41 20.17 20.30 16,449,801 -0.08(-0.40%)
Dec 11, 2002 20.46 20.59 20.17 20.38 17,173,854 -0.01(-0.06%)
Dec 10, 2002 19.96 20.42 19.93 20.39 16,324,543 +0.31(+1.54%)
Dec 09, 2002 20.46 20.57 20.02 20.08 20,680,378 -0.37(-1.82%)
Dec 06, 2002 20.02 20.46 19.99 20.46 21,702,712 +0.22(+1.09%)
Dec 05, 2002 20.24 20.31 20.03 20.24 19,499,624 +0.00(+0.00%)
Dec 04, 2002 20.32 20.47 19.89 20.24 23,194,464 -0.08(-0.37%)
Dec 03, 2002 19.96 20.41 19.96 20.31 22,320,582 +0.19(+0.93%)
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.