Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.48 19.15 18.43 18.83 14,300,800 +0.06(+0.32%)
Jan 30, 2003 19.00 19.23 18.66 18.77 13,708,607 -0.23(-1.24%)
Jan 29, 2003 18.35 19.12 18.12 19.00 14,718,400 +0.46(+2.48%)
Jan 28, 2003 18.48 18.59 18.19 18.55 10,967,900 +0.36(+1.95%)
Jan 27, 2003 18.04 18.64 18.03 18.19 13,010,700 -0.21(-1.14%)
Jan 24, 2003 18.92 18.95 18.37 18.40 12,511,000 -0.57(-2.98%)
Jan 23, 2003 19.41 19.52 18.80 18.96 23,749,200 +0.62(+3.38%)
Jan 22, 2003 18.45 18.88 18.30 18.34 15,072,000 -0.14(-0.73%)
Jan 21, 2003 18.49 18.90 18.45 18.48 12,207,800 +0.08(+0.43%)
Jan 17, 2003 18.87 19.05 18.36 18.40 12,591,200 -0.80(-4.14%)
Jan 16, 2003 19.11 19.95 18.93 19.20 14,841,700 +0.01(+0.05%)
Jan 15, 2003 19.75 19.80 19.02 19.18 11,012,800 -0.48(-2.42%)
Jan 14, 2003 19.36 19.77 19.35 19.66 11,634,600 +0.31(+1.60%)
Jan 13, 2003 19.55 19.75 18.98 19.35 15,116,800 +0.12(+0.65%)
Jan 10, 2003 19.00 19.48 18.88 19.23 14,207,100 -0.11(-0.59%)
Jan 09, 2003 18.64 19.48 18.54 19.34 17,214,400 +1.03(+5.63%)
Jan 08, 2003 18.55 18.60 18.05 18.31 12,216,900 -0.32(-1.72%)
Jan 07, 2003 18.73 18.96 18.34 18.63 14,447,200 -0.05(-0.29%)
Jan 06, 2003 17.81 18.75 17.79 18.68 14,603,100 +0.83(+4.68%)
Jan 03, 2003 18.22 18.25 17.70 17.85 16,170,800 -0.72(-3.88%)
Jan 02, 2003 18.31 18.59 18.06 18.57 15,894,500 +0.38(+2.06%)
Dec 31, 2002 18.30 18.46 17.91 18.20 7,140,400 -0.20(-1.11%)
Dec 30, 2002 18.61 18.89 18.18 18.40 8,893,400 -0.24(-1.26%)
Dec 27, 2002 18.85 19.09 18.51 18.64 6,450,200 -0.40(-2.10%)
Dec 26, 2002 19.35 19.80 18.68 19.04 7,114,900 -0.20(-1.01%)
Dec 24, 2002 19.30 19.59 19.20 19.23 3,879,100 -0.27(-1.36%)
Dec 23, 2002 18.77 19.55 17.91 19.50 9,727,500 +0.66(+3.48%)
Dec 20, 2002 18.77 19.25 17.91 18.84 15,627,700 +0.02(+0.11%)
Dec 19, 2002 19.25 19.61 18.55 18.82 14,236,400 -0.36(-1.85%)
Dec 18, 2002 19.46 19.55 18.88 19.18 13,338,600 -0.59(-3.01%)
Dec 17, 2002 19.64 19.96 19.40 19.77 10,651,600 +0.07(+0.38%)
Dec 16, 2002 18.95 20.65 18.88 19.70 12,372,700 +0.89(+4.73%)
Dec 13, 2002 18.95 19.14 18.61 18.80 12,722,600 -0.45(-2.34%)
Dec 12, 2002 19.59 19.72 19.04 19.25 13,441,000 -0.52(-2.60%)
Dec 11, 2002 19.58 20.11 19.45 19.77 10,735,700 -0.04(-0.18%)
Dec 10, 2002 19.48 20.07 19.29 19.80 13,062,600 +0.21(+1.07%)
Dec 09, 2002 20.35 20.36 19.54 19.59 15,275,500 -1.14(-5.52%)
Dec 06, 2002 20.16 21.04 20.15 20.74 21,023,400 +0.95(+4.80%)
Dec 05, 2002 20.22 20.25 19.43 19.79 12,419,400 -0.20(-1.00%)
Dec 04, 2002 20.05 20.25 19.61 19.99 15,501,400 -0.42(-2.03%)
Dec 03, 2002 20.90 20.91 20.27 20.41 13,456,100 -0.94(-4.40%)
Dec 02, 2002 21.00 21.45 20.73 21.34 14,976,100 +0.73(+3.57%)
Nov 29, 2002 20.90 20.93 20.48 20.61 4,288,500 -0.25(-1.17%)
Nov 27, 2002 20.62 20.99 20.30 20.86 10,896,800 +0.69(+3.42%)
Nov 26, 2002 20.55 20.84 20.11 20.16 13,855,700 -0.79(-3.75%)
Nov 25, 2002 20.34 21.00 20.04 20.95 15,235,800 +0.61(+3.00%)
Nov 22, 2002 20.05 20.34 19.93 20.34 16,301,500 +0.02(+0.10%)
Nov 21, 2002 19.86 20.39 19.79 20.32 22,367,300 +0.75(+3.81%)
Nov 20, 2002 18.57 19.72 18.55 19.57 18,702,700 +1.07(+5.78%)
Nov 19, 2002 19.00 19.03 18.35 18.50 18,195,800 -0.69(-3.59%)
Nov 18, 2002 19.95 20.00 19.16 19.20 17,959,100 -0.52(-2.66%)
Nov 15, 2002 18.76 19.91 18.75 19.72 29,486,300 +0.62(+3.25%)
Nov 14, 2002 17.87 19.11 17.86 19.10 23,543,500 +1.54(+8.74%)
Nov 13, 2002 17.09 17.76 16.88 17.57 18,435,600 +0.33(+1.89%)
Nov 12, 2002 16.72 17.52 16.70 17.24 16,432,800 +0.75(+4.55%)
Nov 11, 2002 17.18 17.23 16.45 16.49 17,217,100 -0.89(-5.12%)
Nov 08, 2002 18.05 18.08 17.32 17.38 25,517,600 -0.09(-0.52%)
Nov 07, 2002 17.62 17.70 17.20 17.47 15,866,600 -0.46(-2.54%)
Nov 06, 2002 18.00 18.00 17.30 17.93 13,709,700 +0.11(+0.62%)
Nov 05, 2002 17.65 17.85 17.32 17.82 13,992,700 -0.04(-0.20%)
Nov 04, 2002 17.97 18.32 17.65 17.85 17,253,100 +0.02(+0.08%)
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.