Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.67 11.91 11.67 11.80 5,422,018 +0.21(+1.79%)
Feb 27, 2003 11.48 11.68 11.47 11.60 5,075,217 +0.06(+0.52%)
Feb 26, 2003 11.64 11.64 11.51 11.54 3,962,539 -0.17(-1.48%)
Feb 25, 2003 11.63 11.73 11.43 11.71 2,791,356 +0.06(+0.52%)
Feb 24, 2003 11.78 11.81 11.59 11.65 2,843,244 -0.18(-1.53%)
Feb 21, 2003 11.83 11.90 11.63 11.83 3,591,117 +0.16(+1.36%)
Feb 20, 2003 11.90 11.91 11.62 11.67 4,452,297 -0.23(-1.90%)
Feb 19, 2003 11.84 11.93 11.80 11.90 3,878,619 -0.04(-0.32%)
Feb 18, 2003 11.89 11.99 11.85 11.94 2,382,871 +0.05(+0.38%)
Feb 14, 2003 11.60 11.89 11.58 11.89 3,950,361 +0.31(+2.67%)
Feb 13, 2003 11.66 11.75 11.50 11.58 3,465,633 -0.09(-0.74%)
Feb 12, 2003 11.86 12.04 11.62 11.67 4,351,434 -0.18(-1.53%)
Feb 11, 2003 11.87 11.99 11.78 11.85 4,525,893 +0.00(+0.00%)
Feb 10, 2003 11.70 11.85 11.57 11.85 4,749,858 +0.15(+1.29%)
Feb 07, 2003 11.90 11.96 11.63 11.70 2,558,919 +0.00(+0.00%)
Feb 06, 2003 11.65 11.83 11.56 11.70 4,118,997 -0.05(-0.42%)
Feb 05, 2003 11.72 11.86 11.60 11.75 4,716,502 +0.05(+0.45%)
Feb 04, 2003 11.97 11.97 11.62 11.69 4,190,740 -0.27(-2.27%)
Feb 03, 2003 12.24 12.24 11.90 11.97 4,473,211 -0.27(-2.19%)
Jan 31, 2003 11.75 12.28 11.74 12.23 9,020,284 +0.42(+3.58%)
Jan 30, 2003 11.82 12.09 11.71 11.81 4,261,159 +0.09(+0.74%)
Jan 29, 2003 11.56 11.79 11.46 11.72 3,471,458 -0.06(-0.54%)
Jan 28, 2003 11.85 11.86 11.57 11.79 3,086,799 +0.03(+0.29%)
Jan 27, 2003 11.75 11.91 11.65 11.76 3,300,704 -0.01(-0.10%)
Jan 24, 2003 12.13 12.13 11.75 11.77 3,782,255 -0.40(-3.26%)
Jan 23, 2003 11.93 12.20 11.88 12.16 3,457,162 +0.26(+2.22%)
Jan 22, 2003 11.88 12.01 11.80 11.90 3,333,796 +0.02(+0.16%)
Jan 21, 2003 11.99 12.22 11.84 11.88 3,268,671 -0.24(-1.99%)
Jan 17, 2003 12.10 12.17 12.02 12.12 2,482,940 +0.02(+0.16%)
Jan 16, 2003 12.09 12.24 12.03 12.10 2,667,990 -0.00(-0.03%)
Jan 15, 2003 12.07 12.20 12.00 12.11 4,297,693 +0.04(+0.31%)
Jan 14, 2003 12.03 12.25 11.99 12.07 3,781,196 +0.06(+0.47%)
Jan 13, 2003 12.08 12.14 11.94 12.01 2,672,755 +0.00(+0.00%)
Jan 10, 2003 12.17 12.17 11.89 12.01 3,193,222 -0.15(-1.24%)
Jan 09, 2003 12.01 12.24 11.94 12.16 4,025,546 +0.15(+1.26%)
Jan 08, 2003 11.98 12.07 11.96 12.01 2,656,077 +0.03(+0.22%)
Jan 07, 2003 11.96 12.09 11.92 11.99 2,875,276 -0.10(-0.84%)
Jan 06, 2003 12.01 12.12 11.94 12.09 4,133,028 +0.15(+1.27%)
Jan 03, 2003 11.90 11.97 11.77 11.94 2,095,370 +0.00(+0.03%)
Jan 02, 2003 11.53 12.13 11.48 11.93 6,085,971 +0.56(+4.88%)
Dec 31, 2002 11.43 11.48 11.29 11.38 3,359,740 -0.05(-0.43%)
Dec 30, 2002 11.29 11.50 11.28 11.43 3,458,221 +0.17(+1.48%)
Dec 27, 2002 11.48 11.52 11.24 11.26 2,614,249 -0.18(-1.62%)
Dec 26, 2002 11.39 11.73 11.37 11.45 3,358,681 +0.07(+0.63%)
Dec 24, 2002 11.33 11.41 11.32 11.37 1,397,266 -0.04(-0.33%)
Dec 23, 2002 11.11 11.42 11.11 11.41 4,722,591 +0.38(+3.46%)
Dec 20, 2002 11.03 11.07 10.91 11.03 4,614,315 +0.06(+0.55%)
Dec 19, 2002 11.03 11.14 10.88 10.97 3,270,524 -0.17(-1.56%)
Dec 18, 2002 11.05 11.14 10.88 11.14 3,510,638 +0.03(+0.27%)
Dec 17, 2002 11.05 11.23 11.03 11.11 2,529,798 -0.09(-0.81%)
Dec 16, 2002 11.03 11.21 10.96 11.20 3,747,840 +0.17(+1.58%)
Dec 13, 2002 11.14 11.18 10.87 11.03 4,548,131 -0.11(-0.95%)
Dec 12, 2002 11.20 11.31 11.07 11.14 2,840,331 -0.16(-1.41%)
Dec 11, 2002 11.34 11.39 11.22 11.29 3,654,389 -0.06(-0.53%)
Dec 10, 2002 11.22 11.37 11.18 11.35 4,157,119 +0.15(+1.31%)
Dec 09, 2002 11.39 11.51 11.20 11.21 2,706,641 -0.18(-1.59%)
Dec 06, 2002 11.21 11.48 11.15 11.39 2,717,230 +0.17(+1.55%)
Dec 05, 2002 11.45 11.45 11.07 11.21 4,931,466 -0.19(-1.66%)
Dec 04, 2002 11.31 11.56 11.30 11.40 3,385,419 +0.05(+0.40%)
Dec 03, 2002 11.58 11.62 11.19 11.36 6,972,830 -0.26(-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.