Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.15 18.62 17.90 18.37 638,400 +0.02(+0.11%)
Mar 28, 2003 18.47 18.50 18.27 18.35 389,700 -0.11(-0.60%)
Mar 27, 2003 18.44 18.74 18.20 18.46 782,700 +0.02(+0.11%)
Mar 26, 2003 18.92 18.92 18.44 18.44 827,100 -0.54(-2.85%)
Mar 25, 2003 18.85 19.15 18.61 18.98 737,400 +0.06(+0.32%)
Mar 24, 2003 19.35 19.36 18.92 18.92 873,700 -0.56(-2.87%)
Mar 21, 2003 19.26 19.49 18.55 19.48 1,251,600 +0.28(+1.46%)
Mar 20, 2003 19.25 19.45 18.87 19.20 818,300 -0.12(-0.62%)
Mar 19, 2003 19.63 19.82 19.32 19.32 561,000 -0.09(-0.46%)
Mar 18, 2003 19.30 19.65 19.16 19.41 667,400 +0.09(+0.47%)
Mar 17, 2003 18.35 19.60 18.23 19.32 794,300 +1.02(+5.57%)
Mar 14, 2003 17.90 18.86 17.50 18.30 1,146,600 +0.19(+1.05%)
Mar 13, 2003 17.40 18.17 17.40 18.11 891,200 +0.77(+4.44%)
Mar 12, 2003 17.53 17.57 17.20 17.34 690,300 -0.15(-0.86%)
Mar 11, 2003 17.80 18.30 17.48 17.49 815,700 -0.39(-2.18%)
Mar 10, 2003 18.23 18.32 17.75 17.88 758,000 -0.44(-2.40%)
Mar 07, 2003 18.64 18.75 18.25 18.32 696,000 -0.32(-1.72%)
Mar 06, 2003 18.74 18.88 18.54 18.64 690,500 -0.10(-0.53%)
Mar 05, 2003 19.00 19.22 18.67 18.74 736,500 -0.48(-2.50%)
Mar 04, 2003 19.62 19.63 19.19 19.22 633,900 -0.55(-2.78%)
Mar 03, 2003 19.74 20.03 19.73 19.77 536,700 +0.12(+0.61%)
Feb 28, 2003 19.95 20.12 19.65 19.65 576,200 -0.34(-1.70%)
Feb 27, 2003 19.70 20.02 19.60 19.99 439,200 +0.31(+1.58%)
Feb 26, 2003 20.01 20.08 19.60 19.68 412,700 -0.40(-1.99%)
Feb 25, 2003 19.76 20.08 19.63 20.08 404,200 +0.32(+1.62%)
Feb 24, 2003 20.10 20.10 19.72 19.76 360,400 -0.34(-1.69%)
Feb 21, 2003 19.90 20.36 19.75 20.10 385,800 +0.20(+1.01%)
Feb 20, 2003 20.60 20.60 19.71 19.90 446,600 -0.79(-3.82%)
Feb 19, 2003 20.65 20.69 20.45 20.69 271,000 +0.01(+0.05%)
Feb 18, 2003 20.70 20.80 20.42 20.68 370,300 +0.04(+0.19%)
Feb 14, 2003 20.16 20.66 19.97 20.64 429,300 +0.43(+2.13%)
Feb 13, 2003 19.99 20.21 19.55 20.21 544,000 +0.21(+1.05%)
Feb 12, 2003 20.12 20.25 19.80 20.00 529,300 -0.26(-1.28%)
Feb 11, 2003 20.54 20.90 20.24 20.26 407,900 -0.25(-1.22%)
Feb 10, 2003 20.26 20.62 19.89 20.51 567,300 +0.25(+1.23%)
Feb 07, 2003 20.46 20.70 20.20 20.26 505,700 -0.12(-0.59%)
Feb 06, 2003 20.54 20.94 20.26 20.38 546,400 -0.23(-1.12%)
Feb 05, 2003 20.56 21.09 20.46 20.61 545,900 +0.00(+0.00%)
Feb 04, 2003 20.40 20.64 20.10 20.61 485,700 -0.20(-0.96%)
Feb 03, 2003 20.64 20.93 20.31 20.81 502,300 +0.18(+0.87%)
Jan 31, 2003 20.05 20.91 20.02 20.63 502,500 +0.51(+2.53%)
Jan 30, 2003 20.48 20.50 20.02 20.12 797,300 -0.34(-1.66%)
Jan 29, 2003 20.50 20.65 20.32 20.46 667,000 -0.20(-0.97%)
Jan 28, 2003 20.00 20.81 20.00 20.66 856,100 +0.66(+3.30%)
Jan 27, 2003 20.00 20.30 19.75 20.00 738,200 -0.56(-2.72%)
Jan 24, 2003 20.48 20.67 20.46 20.56 761,600 -0.13(-0.63%)
Jan 23, 2003 20.79 20.98 20.58 20.69 855,300 -0.15(-0.72%)
Jan 22, 2003 21.65 21.66 20.70 20.84 886,400 -0.87(-4.01%)
Jan 21, 2003 22.10 22.19 21.63 21.71 632,200 -0.59(-2.65%)
Jan 17, 2003 22.00 22.30 21.82 22.30 617,800 +0.32(+1.46%)
Jan 16, 2003 22.64 22.82 21.82 21.98 1,082,400 -0.52(-2.31%)
Jan 15, 2003 23.34 23.34 22.36 22.50 974,400 -0.83(-3.56%)
Jan 14, 2003 22.50 23.60 22.40 23.33 802,700 -0.02(-0.09%)
Jan 13, 2003 23.75 23.95 23.20 23.35 523,100 -0.51(-2.14%)
Jan 10, 2003 23.82 23.99 23.65 23.86 343,200 +0.04(+0.17%)
Jan 09, 2003 23.45 23.87 23.39 23.82 429,600 +0.59(+2.54%)
Jan 08, 2003 23.40 23.60 23.01 23.23 315,600 -0.17(-0.73%)
Jan 07, 2003 23.68 23.68 23.22 23.40 391,700 -0.28(-1.18%)
Jan 06, 2003 23.48 23.75 23.41 23.68 387,000 +0.26(+1.11%)
Jan 03, 2003 23.30 23.51 23.15 23.42 278,700 -0.07(-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.