Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.35 13.99 12.97 13.04 31,697,700 -1.78(-12.01%)
Feb 27, 2003 14.76 14.88 14.46 14.82 4,302,200 +0.06(+0.41%)
Feb 26, 2003 14.78 14.98 14.67 14.76 2,912,300 -0.04(-0.27%)
Feb 25, 2003 14.55 15.05 14.35 14.80 4,119,600 +0.00(+0.00%)
Feb 24, 2003 14.94 14.95 14.67 14.80 4,014,600 -0.17(-1.14%)
Feb 21, 2003 14.84 15.05 14.73 14.97 4,211,800 +0.21(+1.42%)
Feb 20, 2003 14.92 14.95 14.64 14.76 3,497,800 -0.08(-0.54%)
Feb 19, 2003 15.05 15.20 14.69 14.84 2,792,400 -0.16(-1.07%)
Feb 18, 2003 14.99 15.19 14.80 15.00 4,120,400 +0.02(+0.13%)
Feb 14, 2003 14.70 14.98 14.43 14.98 3,974,700 +0.30(+2.04%)
Feb 13, 2003 15.19 15.19 14.55 14.68 6,600,700 -0.50(-3.29%)
Feb 12, 2003 15.09 15.47 15.08 15.18 4,213,000 +0.09(+0.60%)
Feb 11, 2003 15.40 15.50 15.02 15.09 4,708,400 -0.10(-0.66%)
Feb 10, 2003 15.35 15.35 15.13 15.19 5,310,000 -0.04(-0.26%)
Feb 07, 2003 15.70 15.77 15.17 15.23 7,440,200 -0.30(-1.93%)
Feb 06, 2003 15.50 15.86 15.40 15.53 22,973,000 +0.55(+3.67%)
Feb 05, 2003 15.08 15.38 14.87 14.98 7,892,600 +0.28(+1.90%)
Feb 04, 2003 14.72 14.78 14.40 14.70 4,793,400 -0.01(-0.07%)
Feb 03, 2003 14.80 15.10 14.55 14.71 4,739,400 +0.08(+0.55%)
Jan 31, 2003 14.45 14.87 14.42 14.63 5,936,700 -0.17(-1.15%)
Jan 30, 2003 15.00 15.13 14.50 14.80 3,563,100 +0.05(+0.34%)
Jan 29, 2003 14.57 14.87 14.48 14.75 7,903,300 -0.07(-0.47%)
Jan 28, 2003 14.65 15.03 14.64 14.82 7,527,600 +0.81(+5.78%)
Jan 27, 2003 14.45 14.46 14.00 14.01 7,369,700 -0.68(-4.63%)
Jan 24, 2003 15.37 15.37 14.66 14.69 5,450,400 -0.68(-4.42%)
Jan 23, 2003 14.75 15.44 14.67 15.37 6,012,600 +0.92(+6.37%)
Jan 22, 2003 14.23 14.64 14.09 14.45 7,586,100 +0.27(+1.90%)
Jan 21, 2003 14.80 14.92 14.10 14.18 5,207,500 -0.64(-4.32%)
Jan 17, 2003 15.00 15.00 14.70 14.82 3,656,400 -0.18(-1.20%)
Jan 16, 2003 15.19 15.20 14.85 15.00 5,808,500 -0.13(-0.86%)
Jan 15, 2003 15.50 15.60 15.05 15.13 4,109,100 -0.50(-3.20%)
Jan 14, 2003 15.45 15.74 15.41 15.63 3,519,600 +0.13(+0.84%)
Jan 13, 2003 15.85 15.94 15.48 15.50 5,365,800 -0.22(-1.40%)
Jan 10, 2003 15.70 16.16 15.65 15.72 5,780,900 -0.10(-0.63%)
Jan 09, 2003 16.10 16.15 15.25 15.82 10,087,200 -0.02(-0.13%)
Jan 08, 2003 15.71 16.21 15.64 15.84 7,659,200 +0.13(+0.83%)
Jan 07, 2003 15.65 15.80 15.39 15.71 7,624,900 -0.04(-0.25%)
Jan 06, 2003 15.62 16.05 15.62 15.75 5,976,500 +0.15(+0.96%)
Jan 03, 2003 16.02 16.08 15.51 15.60 4,042,800 -0.47(-2.92%)
Jan 02, 2003 15.60 16.08 15.57 16.07 4,856,700 +0.55(+3.54%)
Dec 31, 2002 15.05 15.65 15.05 15.52 4,267,400 +0.22(+1.44%)
Dec 30, 2002 14.90 15.30 14.50 15.30 3,252,200 +0.74(+5.08%)
Dec 27, 2002 14.87 14.94 14.50 14.56 2,058,200 -0.32(-2.15%)
Dec 26, 2002 14.60 15.05 14.58 14.88 2,972,200 +0.41(+2.83%)
Dec 24, 2002 14.81 14.84 14.30 14.47 4,259,400 -0.33(-2.23%)
Dec 23, 2002 15.86 15.86 14.68 14.80 8,048,100 -1.05(-6.62%)
Dec 20, 2002 15.92 15.99 15.65 15.85 6,572,600 -0.08(-0.50%)
Dec 19, 2002 15.62 16.10 15.61 15.93 4,610,900 +0.28(+1.79%)
Dec 18, 2002 16.20 16.25 15.41 15.65 7,014,900 -0.60(-3.69%)
Dec 17, 2002 16.30 16.37 16.09 16.25 6,395,300 -0.05(-0.31%)
Dec 16, 2002 15.70 16.35 15.60 16.30 5,450,800 +0.60(+3.82%)
Dec 13, 2002 15.86 16.08 15.55 15.70 5,231,400 -0.15(-0.95%)
Dec 12, 2002 15.75 15.98 15.45 15.85 5,981,300 +0.07(+0.44%)
Dec 11, 2002 15.88 16.00 15.60 15.78 5,354,200 +0.03(+0.19%)
Dec 10, 2002 15.08 15.75 14.99 15.75 4,736,000 +0.65(+4.30%)
Dec 09, 2002 15.54 15.54 15.05 15.10 4,535,800 -0.43(-2.77%)
Dec 06, 2002 15.27 15.64 15.17 15.53 5,097,000 -0.06(-0.38%)
Dec 05, 2002 16.18 16.18 15.58 15.59 10,403,300 -0.59(-3.65%)
Dec 04, 2002 15.10 16.45 15.10 16.18 11,254,400 +0.43(+2.73%)
Dec 03, 2002 16.24 16.44 15.64 15.75 12,774,900 -0.24(-1.50%)
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.