Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.88 11.10 10.87 11.00 5,818,628 +0.19(+1.79%)
Feb 27, 2003 10.70 10.88 10.69 10.81 5,446,459 +0.06(+0.52%)
Feb 26, 2003 10.85 10.85 10.73 10.75 4,252,391 -0.16(-1.48%)
Feb 25, 2003 10.84 10.93 10.65 10.91 2,995,538 +0.06(+0.52%)
Feb 24, 2003 10.98 11.01 10.80 10.86 3,051,221 -0.17(-1.53%)
Feb 21, 2003 11.03 11.09 10.84 11.02 3,853,801 +0.15(+1.36%)
Feb 20, 2003 11.09 11.10 10.83 10.88 4,777,974 -0.21(-1.90%)
Feb 19, 2003 11.03 11.11 11.00 11.09 4,162,332 -0.04(-0.32%)
Feb 18, 2003 11.08 11.17 11.04 11.12 2,557,173 +0.04(+0.38%)
Feb 14, 2003 10.81 11.08 10.79 11.08 4,239,323 +0.29(+2.68%)
Feb 13, 2003 10.87 10.95 10.71 10.79 3,719,138 -0.08(-0.74%)
Feb 12, 2003 11.05 11.22 10.82 10.87 4,669,733 -0.17(-1.53%)
Feb 11, 2003 11.06 11.18 10.98 11.04 4,856,954 +0.00(+0.00%)
Feb 10, 2003 10.90 11.04 10.79 11.04 5,097,301 +0.14(+1.29%)
Feb 07, 2003 11.09 11.14 10.84 10.90 2,746,099 +0.00(+0.00%)
Feb 06, 2003 10.86 11.02 10.77 10.90 4,420,294 -0.05(-0.42%)
Feb 05, 2003 10.92 11.05 10.81 10.95 5,061,505 +0.05(+0.45%)
Feb 04, 2003 11.15 11.15 10.83 10.90 4,497,285 -0.25(-2.27%)
Feb 03, 2003 11.40 11.40 11.09 11.15 4,800,418 -0.25(-2.19%)
Jan 31, 2003 10.95 11.44 10.94 11.40 9,680,100 +0.39(+3.58%)
Jan 30, 2003 11.01 11.26 10.92 11.01 4,572,855 +0.08(+0.74%)
Jan 29, 2003 10.77 10.98 10.68 10.93 3,725,388 -0.06(-0.54%)
Jan 28, 2003 11.04 11.05 10.78 10.99 3,312,592 +0.03(+0.29%)
Jan 27, 2003 10.95 11.09 10.85 10.95 3,542,144 -0.01(-0.10%)
Jan 24, 2003 11.30 11.30 10.95 10.96 4,058,920 -0.37(-3.26%)
Jan 23, 2003 11.11 11.37 11.07 11.33 3,710,046 +0.25(+2.22%)
Jan 22, 2003 11.07 11.19 11.00 11.09 3,577,656 +0.02(+0.16%)
Jan 21, 2003 11.17 11.38 11.03 11.07 3,507,768 -0.23(-1.99%)
Jan 17, 2003 11.28 11.34 11.20 11.30 2,664,563 +0.02(+0.16%)
Jan 16, 2003 11.26 11.41 11.21 11.28 2,863,148 -0.00(-0.03%)
Jan 15, 2003 11.25 11.37 11.19 11.28 4,612,060 +0.04(+0.31%)
Jan 14, 2003 11.21 11.42 11.17 11.25 4,057,783 +0.05(+0.47%)
Jan 13, 2003 11.25 11.31 11.12 11.19 2,868,262 +0.00(+0.00%)
Jan 10, 2003 11.34 11.34 11.08 11.19 3,426,800 -0.14(-1.24%)
Jan 09, 2003 11.19 11.41 11.13 11.33 4,320,007 +0.14(+1.26%)
Jan 08, 2003 11.17 11.25 11.14 11.19 2,850,363 +0.02(+0.22%)
Jan 07, 2003 11.14 11.26 11.11 11.17 3,085,597 -0.10(-0.84%)
Jan 06, 2003 11.19 11.29 11.12 11.26 4,435,351 +0.14(+1.27%)
Jan 03, 2003 11.09 11.15 10.96 11.12 2,248,642 +0.00(+0.03%)
Jan 02, 2003 10.74 11.30 10.70 11.12 6,531,148 +0.52(+4.88%)
Dec 31, 2002 10.65 10.70 10.52 10.60 3,605,498 -0.05(-0.43%)
Dec 30, 2002 10.52 10.72 10.51 10.65 3,711,183 +0.15(+1.48%)
Dec 27, 2002 10.70 10.74 10.47 10.49 2,805,476 -0.17(-1.62%)
Dec 26, 2002 10.61 10.93 10.59 10.67 3,604,362 +0.07(+0.63%)
Dec 24, 2002 10.56 10.63 10.55 10.60 1,499,473 -0.04(-0.33%)
Dec 23, 2002 10.35 10.64 10.35 10.63 5,068,039 +0.36(+3.46%)
Dec 20, 2002 10.27 10.31 10.17 10.28 4,951,843 +0.06(+0.55%)
Dec 19, 2002 10.28 10.38 10.14 10.22 3,509,757 -0.16(-1.56%)
Dec 18, 2002 10.30 10.38 10.14 10.38 3,767,434 +0.03(+0.27%)
Dec 17, 2002 10.30 10.46 10.27 10.36 2,714,848 -0.08(-0.81%)
Dec 16, 2002 10.28 10.44 10.21 10.44 4,021,987 +0.16(+1.58%)
Dec 13, 2002 10.38 10.42 10.13 10.28 4,880,818 -0.10(-0.95%)
Dec 12, 2002 10.44 10.54 10.31 10.38 3,048,096 -0.15(-1.40%)
Dec 11, 2002 10.57 10.61 10.45 10.52 3,921,700 -0.06(-0.53%)
Dec 10, 2002 10.45 10.59 10.42 10.58 4,461,204 +0.14(+1.31%)
Dec 09, 2002 10.61 10.73 10.44 10.44 2,904,626 -0.17(-1.59%)
Dec 06, 2002 10.45 10.70 10.39 10.61 2,915,990 +0.16(+1.55%)
Dec 05, 2002 10.67 10.67 10.31 10.45 5,292,193 -0.18(-1.66%)
Dec 04, 2002 10.54 10.77 10.53 10.63 3,633,056 +0.04(+0.40%)
Dec 03, 2002 10.79 10.82 10.43 10.58 7,482,879 -0.24(-2.21%)
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.