Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.78 16.19 15.56 15.97 734,282 +0.02(+0.11%)
Mar 28, 2003 16.06 16.08 15.88 15.95 448,229 -0.10(-0.60%)
Mar 27, 2003 16.03 16.29 15.82 16.05 900,255 +0.02(+0.11%)
Mar 26, 2003 16.45 16.45 16.03 16.03 951,323 -0.47(-2.85%)
Mar 25, 2003 16.39 16.65 16.18 16.50 848,151 +0.05(+0.32%)
Mar 24, 2003 16.82 16.83 16.45 16.45 1,004,922 -0.49(-2.87%)
Mar 21, 2003 16.75 16.95 16.13 16.94 1,439,580 +0.24(+1.46%)
Mar 20, 2003 16.74 16.91 16.41 16.69 941,201 -0.10(-0.62%)
Mar 19, 2003 17.07 17.23 16.80 16.80 645,257 -0.08(-0.46%)
Mar 18, 2003 16.78 17.08 16.66 16.88 767,638 +0.08(+0.47%)
Mar 17, 2003 15.95 17.04 15.85 16.80 913,597 +0.89(+5.57%)
Mar 14, 2003 15.56 16.40 15.21 15.91 1,318,809 +0.17(+1.05%)
Mar 13, 2003 15.13 15.80 15.13 15.75 1,025,050 +0.67(+4.44%)
Mar 12, 2003 15.24 15.28 14.95 15.08 793,977 -0.13(-0.86%)
Mar 11, 2003 15.48 15.91 15.20 15.21 938,211 -0.34(-2.18%)
Mar 10, 2003 15.85 15.93 15.43 15.55 871,845 -0.38(-2.40%)
Mar 07, 2003 16.21 16.30 15.87 15.93 800,533 -0.28(-1.72%)
Mar 06, 2003 16.29 16.41 16.12 16.21 794,207 -0.09(-0.53%)
Mar 05, 2003 16.52 16.71 16.23 16.29 847,116 -0.42(-2.50%)
Mar 04, 2003 17.06 17.07 16.68 16.71 729,106 -0.48(-2.78%)
Mar 03, 2003 17.16 17.41 17.15 17.19 617,307 +0.10(+0.61%)
Feb 28, 2003 17.34 17.49 17.08 17.08 662,740 -0.30(-1.70%)
Feb 27, 2003 17.13 17.41 17.04 17.38 505,164 +0.27(+1.58%)
Feb 26, 2003 17.40 17.46 17.04 17.11 474,684 -0.35(-1.99%)
Feb 25, 2003 17.18 17.46 17.07 17.46 464,907 +0.28(+1.62%)
Feb 24, 2003 17.48 17.48 17.14 17.18 414,529 -0.30(-1.69%)
Feb 21, 2003 17.30 17.70 17.17 17.48 443,744 +0.17(+1.00%)
Feb 20, 2003 17.91 17.91 17.14 17.30 513,675 -0.69(-3.82%)
Feb 19, 2003 17.95 17.99 17.78 17.99 311,701 +0.01(+0.05%)
Feb 18, 2003 18.00 18.08 17.75 17.98 425,916 +0.03(+0.19%)
Feb 14, 2003 17.53 17.96 17.36 17.94 493,777 +0.37(+2.13%)
Feb 13, 2003 17.38 17.57 17.00 17.57 625,704 +0.18(+1.05%)
Feb 12, 2003 17.49 17.61 17.21 17.39 608,796 -0.23(-1.28%)
Feb 11, 2003 17.86 18.17 17.60 17.61 469,163 -0.22(-1.22%)
Feb 10, 2003 17.61 17.93 17.29 17.83 652,503 +0.22(+1.23%)
Feb 07, 2003 17.79 18.00 17.56 17.61 581,652 -0.10(-0.59%)
Feb 06, 2003 17.86 18.21 17.61 17.72 628,464 -0.20(-1.12%)
Feb 05, 2003 17.88 18.34 17.79 17.92 627,889 +0.00(+0.00%)
Feb 04, 2003 17.74 17.94 17.48 17.92 558,648 -0.17(-0.96%)
Feb 03, 2003 17.94 18.20 17.66 18.09 577,741 +0.16(+0.87%)
Jan 31, 2003 17.43 18.18 17.41 17.94 577,971 +0.44(+2.53%)
Jan 30, 2003 17.81 17.82 17.41 17.49 917,047 -0.30(-1.66%)
Jan 29, 2003 17.82 17.95 17.67 17.79 767,177 -0.17(-0.97%)
Jan 28, 2003 17.39 18.09 17.39 17.96 984,679 +0.57(+3.30%)
Jan 27, 2003 17.39 17.65 17.17 17.39 849,071 -0.49(-2.72%)
Jan 24, 2003 17.81 17.97 17.79 17.88 875,986 -0.11(-0.63%)
Jan 23, 2003 18.08 18.24 17.89 17.99 983,759 -0.13(-0.72%)
Jan 22, 2003 18.82 18.83 18.00 18.12 1,019,530 -0.76(-4.01%)
Jan 21, 2003 19.21 19.29 18.81 18.88 727,151 -0.51(-2.65%)
Jan 17, 2003 19.13 19.39 18.97 19.39 710,588 +0.28(+1.46%)
Jan 16, 2003 19.68 19.84 18.97 19.11 1,244,967 -0.45(-2.31%)
Jan 15, 2003 20.29 20.29 19.44 19.56 1,120,746 -0.72(-3.56%)
Jan 14, 2003 19.56 20.52 19.48 20.28 923,258 -0.02(-0.09%)
Jan 13, 2003 20.65 20.82 20.17 20.30 601,665 -0.44(-2.14%)
Jan 10, 2003 20.71 20.86 20.56 20.74 394,745 +0.03(+0.17%)
Jan 09, 2003 20.39 20.75 20.34 20.71 494,122 +0.51(+2.54%)
Jan 08, 2003 20.34 20.52 20.01 20.20 363,000 -0.15(-0.73%)
Jan 07, 2003 20.59 20.59 20.19 20.34 450,530 -0.24(-1.18%)
Jan 06, 2003 20.41 20.65 20.35 20.59 445,124 +0.23(+1.11%)
Jan 03, 2003 20.26 20.44 20.13 20.36 320,558 -0.06(-0.30%)
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.