Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.55 16.25 15.54 16.20 6,814,600 +0.56(+3.58%)
Jan 30, 2003 15.64 16.00 15.51 15.63 3,219,200 +0.12(+0.74%)
Jan 29, 2003 15.30 15.60 15.18 15.52 2,622,600 -0.09(-0.54%)
Jan 28, 2003 15.69 15.70 15.31 15.61 2,332,000 +0.04(+0.29%)
Jan 27, 2003 15.55 15.76 15.41 15.56 2,493,600 -0.01(-0.10%)
Jan 24, 2003 16.05 16.05 15.55 15.57 2,857,400 -0.53(-3.26%)
Jan 23, 2003 15.79 16.15 15.73 16.10 2,611,800 +0.35(+2.22%)
Jan 22, 2003 15.72 15.90 15.62 15.75 2,518,600 +0.03(+0.16%)
Jan 21, 2003 15.87 16.17 15.68 15.72 2,469,400 -0.32(-1.99%)
Jan 17, 2003 16.02 16.11 15.90 16.05 1,875,800 +0.03(+0.16%)
Jan 16, 2003 16.00 16.20 15.93 16.02 2,015,600 -0.00(-0.03%)
Jan 15, 2003 15.98 16.16 15.89 16.02 3,246,800 +0.05(+0.31%)
Jan 14, 2003 15.93 16.22 15.87 15.97 2,856,600 +0.07(+0.47%)
Jan 13, 2003 15.98 16.07 15.80 15.90 2,019,200 +0.00(+0.00%)
Jan 10, 2003 16.11 16.11 15.73 15.90 2,412,400 -0.20(-1.24%)
Jan 09, 2003 15.90 16.20 15.81 16.10 3,041,200 +0.20(+1.26%)
Jan 08, 2003 15.86 15.97 15.82 15.90 2,006,600 +0.04(+0.22%)
Jan 07, 2003 15.82 16.00 15.78 15.87 2,172,200 -0.13(-0.84%)
Jan 06, 2003 15.90 16.04 15.80 16.00 3,122,400 +0.20(+1.27%)
Jan 03, 2003 15.75 15.85 15.57 15.80 1,583,000 +0.01(+0.03%)
Jan 02, 2003 15.26 16.05 15.20 15.79 4,597,800 +0.73(+4.88%)
Dec 31, 2002 15.12 15.20 14.95 15.06 2,538,200 -0.06(-0.43%)
Dec 30, 2002 14.95 15.22 14.93 15.12 2,612,600 +0.22(+1.48%)
Dec 27, 2002 15.20 15.25 14.88 14.90 1,975,000 -0.25(-1.62%)
Dec 26, 2002 15.07 15.53 15.05 15.15 2,537,400 +0.10(+0.63%)
Dec 24, 2002 15.00 15.10 14.98 15.05 1,055,600 -0.05(-0.33%)
Dec 23, 2002 14.70 15.11 14.70 15.11 3,567,800 +0.51(+3.46%)
Dec 20, 2002 14.60 14.65 14.44 14.60 3,486,000 +0.08(+0.55%)
Dec 19, 2002 14.60 14.75 14.40 14.52 2,470,800 -0.23(-1.56%)
Dec 18, 2002 14.63 14.75 14.40 14.75 2,652,200 +0.04(+0.27%)
Dec 17, 2002 14.63 14.86 14.60 14.71 1,911,200 -0.12(-0.81%)
Dec 16, 2002 14.60 14.84 14.51 14.83 2,831,400 +0.23(+1.58%)
Dec 13, 2002 14.74 14.80 14.39 14.60 3,436,000 -0.14(-0.95%)
Dec 12, 2002 14.82 14.97 14.65 14.74 2,145,800 -0.21(-1.40%)
Dec 11, 2002 15.01 15.07 14.85 14.95 2,760,800 -0.08(-0.53%)
Dec 10, 2002 14.85 15.04 14.80 15.03 3,140,600 +0.19(+1.31%)
Dec 09, 2002 15.07 15.24 14.83 14.84 2,044,800 -0.24(-1.59%)
Dec 06, 2002 14.85 15.20 14.76 15.07 2,052,800 +0.23(+1.55%)
Dec 05, 2002 15.15 15.15 14.65 14.85 3,725,600 -0.25(-1.66%)
Dec 04, 2002 14.97 15.30 14.96 15.10 2,557,600 +0.06(+0.40%)
Dec 03, 2002 15.32 15.38 14.81 15.04 5,267,800 -0.34(-2.21%)
Dec 02, 2002 15.52 15.62 15.01 15.38 5,822,600 -0.05(-0.32%)
Nov 29, 2002 15.57 15.64 15.38 15.43 1,701,200 -0.38(-2.44%)
Nov 27, 2002 15.32 15.82 15.22 15.81 2,145,000 +0.62(+4.05%)
Nov 26, 2002 15.27 15.34 15.11 15.20 2,815,000 -0.27(-1.75%)
Nov 25, 2002 15.81 15.88 15.30 15.46 3,246,000 -0.40(-2.52%)
Nov 22, 2002 15.82 16.12 15.75 15.87 2,665,400 +0.02(+0.09%)
Nov 21, 2002 16.10 16.41 15.85 15.85 7,116,200 -0.34(-2.10%)
Nov 20, 2002 15.93 16.20 15.75 16.19 2,265,600 +0.22(+1.38%)
Nov 19, 2002 15.84 16.05 15.74 15.97 1,602,400 +0.18(+1.14%)
Nov 18, 2002 16.25 16.25 15.55 15.79 3,601,400 -0.38(-2.35%)
Nov 15, 2002 15.93 16.20 15.77 16.17 2,544,200 -0.05(-0.34%)
Nov 14, 2002 16.20 16.24 15.93 16.23 2,369,200 +0.14(+0.87%)
Nov 13, 2002 15.90 16.25 15.81 16.08 3,342,400 +0.18(+1.13%)
Nov 12, 2002 15.59 16.01 15.52 15.90 3,789,800 +0.61(+3.99%)
Nov 11, 2002 15.33 15.46 15.21 15.29 1,923,800 -0.04(-0.23%)
Nov 08, 2002 15.28 15.65 15.20 15.33 1,646,000 -0.02(-0.13%)
Nov 07, 2002 15.80 15.90 15.26 15.35 2,297,000 -0.55(-3.46%)
Nov 06, 2002 15.88 15.96 15.55 15.90 2,567,600 +0.02(+0.13%)
Nov 05, 2002 15.87 16.00 15.71 15.88 2,605,400 +0.02(+0.09%)
Nov 04, 2002 15.77 16.23 15.75 15.87 2,671,400 +0.22(+1.44%)
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.