Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.50 12.24 11.31 12.14 5,433,500 +0.64(+5.57%)
Jan 30, 2003 11.98 12.20 11.40 11.50 7,953,600 -0.48(-4.01%)
Jan 29, 2003 13.11 13.11 11.13 11.98 27,562,500 -1.17(-8.90%)
Jan 28, 2003 13.18 13.42 12.95 13.15 3,619,400 +0.03(+0.23%)
Jan 27, 2003 12.80 13.37 12.70 13.12 2,866,000 +0.32(+2.50%)
Jan 24, 2003 13.30 13.43 12.67 12.80 6,138,000 -0.65(-4.83%)
Jan 23, 2003 14.65 14.86 13.15 13.45 9,670,600 -1.40(-9.43%)
Jan 22, 2003 14.71 15.04 14.63 14.85 1,944,400 +0.14(+0.95%)
Jan 21, 2003 15.15 15.18 14.60 14.71 2,461,500 -0.19(-1.28%)
Jan 17, 2003 15.30 15.40 14.78 14.90 3,764,400 -0.59(-3.81%)
Jan 16, 2003 15.95 16.00 15.20 15.49 3,197,600 -0.45(-2.82%)
Jan 15, 2003 16.08 16.10 15.70 15.94 1,619,900 -0.11(-0.69%)
Jan 14, 2003 15.86 16.07 15.82 16.05 2,228,800 +0.09(+0.56%)
Jan 13, 2003 15.95 16.07 15.89 15.96 2,521,500 +0.21(+1.33%)
Jan 10, 2003 15.95 15.95 15.55 15.75 3,416,100 -0.25(-1.56%)
Jan 09, 2003 16.08 16.28 15.84 16.00 4,264,700 -0.08(-0.50%)
Jan 08, 2003 16.45 16.45 15.86 16.08 4,655,500 -0.64(-3.83%)
Jan 07, 2003 16.56 16.76 16.27 16.72 4,980,500 +0.12(+0.72%)
Jan 06, 2003 15.15 16.70 15.15 16.60 6,688,300 +1.18(+7.65%)
Jan 03, 2003 15.35 15.54 15.16 15.42 2,971,400 -0.02(-0.13%)
Jan 02, 2003 14.68 15.50 14.55 15.44 3,793,100 +0.96(+6.63%)
Dec 31, 2002 14.60 14.70 14.40 14.48 2,325,200 -0.02(-0.14%)
Dec 30, 2002 13.99 14.80 13.98 14.50 2,941,600 +0.52(+3.72%)
Dec 27, 2002 14.25 14.38 13.86 13.98 1,631,400 -0.46(-3.19%)
Dec 26, 2002 14.60 14.70 14.41 14.44 1,676,900 -0.18(-1.23%)
Dec 24, 2002 14.86 14.93 14.56 14.62 1,587,200 -0.34(-2.27%)
Dec 23, 2002 14.38 14.99 14.15 14.96 2,935,700 +0.56(+3.89%)
Dec 20, 2002 14.64 14.75 14.09 14.40 5,711,800 -0.14(-0.96%)
Dec 19, 2002 14.50 14.79 14.46 14.54 3,189,200 -0.21(-1.42%)
Dec 18, 2002 14.97 15.17 14.69 14.75 3,011,900 -0.21(-1.40%)
Dec 17, 2002 14.75 15.20 14.58 14.96 4,634,400 +0.66(+4.62%)
Dec 16, 2002 14.25 14.69 14.25 14.30 3,800,800 +0.12(+0.85%)
Dec 13, 2002 14.55 14.55 14.18 14.18 4,268,900 -0.37(-2.54%)
Dec 12, 2002 14.10 14.59 13.73 14.55 6,511,300 +0.95(+6.99%)
Dec 11, 2002 14.06 14.27 13.53 13.60 7,036,400 -0.56(-3.95%)
Dec 10, 2002 14.43 14.46 13.76 14.16 4,396,700 -0.27(-1.87%)
Dec 09, 2002 15.10 15.10 14.29 14.43 1,979,600 -0.66(-4.37%)
Dec 06, 2002 14.65 15.15 14.51 15.09 2,388,600 +0.37(+2.51%)
Dec 05, 2002 14.99 15.07 14.56 14.72 1,852,200 -0.38(-2.52%)
Dec 04, 2002 14.45 15.25 14.35 15.10 3,251,900 +0.30(+2.03%)
Dec 03, 2002 14.94 15.03 14.72 14.80 2,449,100 -0.15(-1.00%)
Dec 02, 2002 14.46 15.40 14.46 14.95 4,206,700 +0.37(+2.54%)
Nov 29, 2002 14.40 14.60 14.37 14.58 1,017,900 +0.11(+0.76%)
Nov 27, 2002 14.29 14.48 14.21 14.47 1,733,000 +0.19(+1.33%)
Nov 26, 2002 14.38 14.49 14.25 14.28 2,402,100 -0.10(-0.70%)
Nov 25, 2002 14.30 14.55 14.11 14.38 5,052,800 +0.22(+1.55%)
Nov 22, 2002 14.00 14.30 13.98 14.16 4,076,900 +0.11(+0.78%)
Nov 21, 2002 13.93 14.45 13.93 14.05 4,188,200 +0.12(+0.86%)
Nov 20, 2002 13.46 14.05 13.45 13.93 4,515,400 +0.48(+3.57%)
Nov 19, 2002 13.75 13.75 13.40 13.45 4,945,500 -0.25(-1.82%)
Nov 18, 2002 13.85 14.02 13.50 13.70 4,078,600 -0.05(-0.36%)
Nov 15, 2002 13.60 13.75 13.50 13.75 4,128,900 +0.10(+0.73%)
Nov 14, 2002 13.40 13.72 13.31 13.65 4,168,800 +0.38(+2.86%)
Nov 13, 2002 13.32 13.49 13.05 13.27 2,901,300 -0.10(-0.75%)
Nov 12, 2002 12.92 13.60 12.92 13.37 3,813,600 +0.47(+3.64%)
Nov 11, 2002 13.20 13.24 12.85 12.90 2,622,300 -0.30(-2.27%)
Nov 08, 2002 12.93 13.20 12.90 13.20 2,528,400 +0.35(+2.72%)
Nov 07, 2002 13.10 13.20 12.64 12.85 3,149,400 -0.30(-2.28%)
Nov 06, 2002 12.85 13.15 12.73 13.15 3,760,500 +0.42(+3.30%)
Nov 05, 2002 12.80 13.00 12.64 12.73 5,200,000 -0.07(-0.55%)
Nov 04, 2002 12.61 13.05 12.58 12.80 5,754,600 +0.25(+1.99%)
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.