Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.80 12.05 11.78 11.98 2,072,000 -0.04(-0.29%)
Mar 28, 2003 11.95 12.15 11.94 12.02 1,131,300 +0.08(+0.67%)
Mar 27, 2003 11.74 12.04 11.68 11.94 1,318,400 +0.17(+1.44%)
Mar 26, 2003 11.73 11.88 11.70 11.77 1,067,400 +0.04(+0.34%)
Mar 25, 2003 11.70 11.95 11.68 11.73 2,085,000 +0.11(+0.90%)
Mar 24, 2003 11.68 11.73 11.48 11.62 2,239,000 +0.04(+0.30%)
Mar 21, 2003 11.82 11.84 11.54 11.59 1,866,900 -0.17(-1.45%)
Mar 20, 2003 11.66 11.81 11.53 11.76 2,189,600 +0.10(+0.81%)
Mar 19, 2003 11.60 11.69 11.54 11.66 1,832,100 +0.10(+0.91%)
Mar 18, 2003 11.45 11.60 11.25 11.56 2,313,900 +0.12(+1.00%)
Mar 17, 2003 11.18 11.45 11.14 11.45 2,512,700 +0.32(+2.88%)
Mar 14, 2003 11.16 11.30 11.11 11.12 1,668,000 -0.12(-1.11%)
Mar 13, 2003 11.35 11.38 11.19 11.25 2,027,700 +0.01(+0.09%)
Mar 12, 2003 11.57 11.57 11.12 11.24 2,183,600 -0.33(-2.89%)
Mar 11, 2003 11.77 11.93 11.57 11.57 2,188,200 -0.13(-1.11%)
Mar 10, 2003 11.82 11.88 11.68 11.71 1,207,700 -0.02(-0.17%)
Mar 07, 2003 11.66 11.74 11.54 11.72 1,101,100 +0.06(+0.56%)
Mar 06, 2003 11.66 11.70 11.55 11.66 877,300 -0.03(-0.26%)
Mar 05, 2003 11.50 11.70 11.48 11.69 1,147,400 +0.24(+2.10%)
Mar 04, 2003 11.52 11.59 11.45 11.45 1,130,800 -0.07(-0.56%)
Mar 03, 2003 11.60 11.71 11.48 11.52 1,486,800 -0.03(-0.26%)
Feb 28, 2003 11.34 11.56 11.34 11.54 1,543,300 +0.21(+1.81%)
Feb 27, 2003 11.36 11.50 11.26 11.34 1,282,900 +0.01(+0.09%)
Feb 26, 2003 11.26 11.46 11.13 11.33 1,261,600 +0.07(+0.62%)
Feb 25, 2003 11.26 11.46 11.18 11.26 1,052,900 -0.02(-0.13%)
Feb 24, 2003 11.22 11.36 11.21 11.28 904,600 +0.05(+0.49%)
Feb 21, 2003 11.05 11.28 11.03 11.22 1,074,100 +0.19(+1.72%)
Feb 20, 2003 11.10 11.16 10.94 11.03 1,150,600 -0.01(-0.09%)
Feb 19, 2003 11.18 11.18 10.96 11.04 1,173,900 -0.17(-1.52%)
Feb 18, 2003 10.78 11.21 10.78 11.21 1,524,400 +0.49(+4.57%)
Feb 14, 2003 10.73 10.84 10.68 10.72 1,364,200 -0.07(-0.65%)
Feb 13, 2003 10.87 10.93 10.70 10.79 1,995,600 -0.06(-0.51%)
Feb 12, 2003 11.13 11.13 10.84 10.85 1,105,800 -0.29(-2.56%)
Feb 11, 2003 11.12 11.22 11.05 11.13 1,652,700 +0.08(+0.68%)
Feb 10, 2003 10.99 11.06 10.88 11.05 1,174,800 +0.17(+1.61%)
Feb 07, 2003 11.09 11.09 10.87 10.88 1,296,000 -0.10(-0.91%)
Feb 06, 2003 11.01 11.04 10.85 10.98 1,843,800 -0.03(-0.23%)
Feb 05, 2003 11.07 11.10 10.88 11.01 2,222,300 +0.09(+0.78%)
Feb 04, 2003 10.68 10.92 10.54 10.92 1,735,000 +0.22(+2.06%)
Feb 03, 2003 10.60 10.73 10.47 10.70 2,059,900 +0.25(+2.39%)
Jan 31, 2003 10.51 10.60 10.36 10.45 2,510,600 -0.05(-0.48%)
Jan 30, 2003 10.74 10.74 10.50 10.50 1,627,400 -0.14(-1.32%)
Jan 29, 2003 10.35 10.71 10.28 10.64 1,832,600 +0.49(+4.83%)
Jan 28, 2003 10.10 10.24 10.07 10.15 1,104,800 +0.05(+0.50%)
Jan 27, 2003 10.35 10.40 9.925 10.10 1,811,800 -0.24(-2.32%)
Jan 24, 2003 10.53 10.53 10.29 10.34 1,305,600 -0.21(-1.99%)
Jan 23, 2003 10.65 10.65 10.51 10.55 1,604,700 +0.08(+0.76%)
Jan 22, 2003 10.57 10.60 10.40 10.47 1,745,700 -0.12(-1.13%)
Jan 21, 2003 10.81 10.84 10.57 10.59 1,948,500 -0.21(-1.99%)
Jan 17, 2003 10.93 11.03 10.79 10.80 1,350,200 -0.12(-1.10%)
Jan 16, 2003 11.00 11.05 10.88 10.93 1,198,300 +0.07(+0.64%)
Jan 15, 2003 10.80 10.92 10.77 10.86 905,200 +0.03(+0.23%)
Jan 14, 2003 10.73 10.89 10.68 10.83 1,389,000 +0.10(+0.88%)
Jan 13, 2003 10.95 10.95 10.69 10.73 1,017,500 +0.06(+0.56%)
Jan 10, 2003 10.68 10.77 10.55 10.68 1,971,500 +0.00(+0.00%)
Jan 09, 2003 10.76 10.77 10.62 10.68 1,446,800 +0.06(+0.57%)
Jan 08, 2003 10.70 10.71 10.56 10.62 919,500 -0.08(-0.75%)
Jan 07, 2003 11.01 11.03 10.65 10.70 1,723,400 -0.47(-4.21%)
Jan 06, 2003 10.85 11.19 10.81 11.16 1,892,600 +0.40(+3.76%)
Jan 03, 2003 10.87 10.90 10.75 10.76 1,245,400 -0.11(-0.97%)
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.