Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.34 16.38 16.21 16.34 9,148,975 -0.32(-1.93%)
Mar 28, 2003 16.62 16.78 16.59 16.66 8,372,253 -0.06(-0.38%)
Mar 27, 2003 17.13 17.13 16.59 16.73 8,224,891 -0.40(-2.32%)
Mar 26, 2003 17.13 17.31 17.11 17.12 11,977,197 +0.17(+0.97%)
Mar 25, 2003 16.90 17.12 16.85 16.96 7,566,484 +0.38(+2.30%)
Mar 24, 2003 16.79 16.91 16.58 16.58 6,313,197 -0.37(-2.20%)
Mar 21, 2003 17.08 17.10 16.90 16.95 12,374,414 +0.29(+1.73%)
Mar 20, 2003 16.67 16.81 16.53 16.66 9,921,919 -0.00(-0.03%)
Mar 19, 2003 16.60 16.91 16.54 16.67 7,361,736 +0.07(+0.41%)
Mar 18, 2003 16.43 16.71 16.21 16.60 8,743,257 -0.11(-0.63%)
Mar 17, 2003 16.30 16.96 16.27 16.70 11,960,430 +0.45(+2.79%)
Mar 14, 2003 16.13 16.26 15.97 16.25 9,311,924 -0.00(-0.03%)
Mar 13, 2003 15.77 16.32 15.77 16.26 10,620,236 +0.48(+3.06%)
Mar 12, 2003 15.82 15.88 15.39 15.77 11,698,059 -0.42(-2.61%)
Mar 11, 2003 16.24 16.38 16.20 16.20 6,640,983 +0.06(+0.39%)
Mar 10, 2003 16.39 16.46 16.07 16.13 7,218,388 -0.32(-1.96%)
Mar 07, 2003 16.56 16.56 16.29 16.46 7,654,571 -0.10(-0.61%)
Mar 06, 2003 16.60 16.70 16.48 16.56 5,416,507 -0.07(-0.43%)
Mar 05, 2003 16.73 16.74 16.60 16.63 5,379,194 -0.03(-0.18%)
Mar 04, 2003 16.63 16.71 16.56 16.66 9,800,061 +0.03(+0.15%)
Mar 03, 2003 16.47 16.63 16.39 16.63 10,065,266 +0.50(+3.07%)
Feb 28, 2003 15.92 16.19 15.91 16.14 10,872,452 -0.11(-0.68%)
Feb 27, 2003 16.29 16.41 16.15 16.25 8,842,443 -0.18(-1.08%)
Feb 26, 2003 16.29 16.76 16.26 16.43 8,129,011 -0.34(-2.05%)
Feb 25, 2003 16.73 16.93 16.60 16.77 11,889,346 -0.08(-0.50%)
Feb 24, 2003 16.81 16.98 16.79 16.85 5,734,375 -0.07(-0.42%)
Feb 21, 2003 16.44 16.94 16.44 16.93 10,490,350 +0.63(+3.87%)
Feb 20, 2003 16.48 16.56 16.29 16.29 5,242,459 +0.01(+0.05%)
Feb 19, 2003 16.23 16.47 16.12 16.29 6,921,774 -0.18(-1.08%)
Feb 18, 2003 16.39 16.59 16.37 16.46 6,341,772 +0.14(+0.86%)
Feb 14, 2003 16.13 16.43 16.09 16.32 6,358,303 +0.21(+1.31%)
Feb 13, 2003 15.96 16.18 15.84 16.11 11,315,484 +0.15(+0.93%)
Feb 12, 2003 16.14 16.14 15.84 15.96 8,627,067 -0.17(-1.05%)
Feb 11, 2003 16.28 16.34 16.13 16.13 7,774,539 +0.06(+0.37%)
Feb 10, 2003 15.96 16.09 15.85 16.07 9,215,808 +0.12(+0.74%)
Feb 07, 2003 15.96 16.00 15.80 15.96 8,051,079 +0.00(+0.03%)
Feb 06, 2003 16.40 16.40 15.84 15.95 8,561,652 -0.44(-2.69%)
Feb 05, 2003 16.58 16.63 16.37 16.39 6,560,453 -0.06(-0.34%)
Feb 04, 2003 16.41 16.54 16.30 16.45 8,004,320 +0.01(+0.08%)
Feb 03, 2003 16.52 16.55 16.30 16.43 6,528,336 -0.08(-0.51%)
Jan 31, 2003 15.88 16.54 15.79 16.52 15,726,668 +0.64(+4.00%)
Jan 30, 2003 16.21 16.21 15.82 15.88 11,508,897 -0.33(-2.06%)
Jan 29, 2003 15.52 16.26 15.48 16.22 18,575,908 +0.77(+4.96%)
Jan 28, 2003 15.03 15.50 15.01 15.45 14,988,913 +0.47(+3.17%)
Jan 27, 2003 14.79 15.18 14.68 14.98 13,444,679 -0.27(-1.75%)
Jan 24, 2003 15.57 15.57 15.15 15.24 10,972,111 -0.32(-2.04%)
Jan 23, 2003 15.70 15.71 15.47 15.56 11,350,671 -0.14(-0.86%)
Jan 22, 2003 15.58 15.89 15.56 15.70 8,665,561 -0.18(-1.15%)
Jan 21, 2003 15.98 16.05 15.88 15.88 9,814,939 -0.64(-3.90%)
Jan 17, 2003 16.71 16.73 16.51 16.52 4,460,305 -0.18(-1.09%)
Jan 16, 2003 16.65 16.77 16.60 16.70 5,579,692 +0.14(+0.82%)
Jan 15, 2003 16.66 16.73 16.49 16.57 5,944,319 -0.22(-1.31%)
Jan 14, 2003 16.73 16.81 16.64 16.79 5,992,022 -0.22(-1.29%)
Jan 13, 2003 17.09 17.13 16.90 17.01 5,245,056 -0.19(-1.08%)
Jan 10, 2003 17.19 17.36 17.09 17.20 4,162,274 -0.06(-0.34%)
Jan 09, 2003 16.93 17.28 16.89 17.26 6,887,768 +0.25(+1.49%)
Jan 08, 2003 16.94 17.06 16.93 17.00 5,430,676 -0.14(-0.79%)
Jan 07, 2003 17.38 17.41 17.09 17.14 8,272,831 -0.60(-3.37%)
Jan 06, 2003 17.28 17.76 17.22 17.73 9,532,259 +0.31(+1.80%)
Jan 03, 2003 17.36 17.47 17.30 17.42 3,864,008 -0.07(-0.39%)
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.