Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.94 16.48 15.83 16.18 17,509,856 -0.18(-1.10%)
Mar 28, 2003 16.65 16.65 16.22 16.36 11,086,890 -0.29(-1.72%)
Mar 27, 2003 16.62 16.80 16.41 16.65 11,509,186 -0.24(-1.42%)
Mar 26, 2003 16.71 17.07 16.61 16.88 17,354,336 +0.21(+1.23%)
Mar 25, 2003 16.17 16.75 16.15 16.68 20,277,136 +0.48(+2.99%)
Mar 24, 2003 16.27 16.94 16.01 16.19 18,094,898 -0.93(-5.43%)
Mar 21, 2003 16.94 17.14 16.67 17.12 23,663,032 +0.57(+3.45%)
Mar 20, 2003 16.15 16.63 15.75 16.55 19,343,720 +0.25(+1.51%)
Mar 19, 2003 15.86 16.41 15.81 16.31 17,738,542 +0.41(+2.55%)
Mar 18, 2003 15.91 16.00 15.50 15.90 17,612,080 +0.03(+0.17%)
Mar 17, 2003 15.22 15.93 15.00 15.88 21,829,168 +0.60(+3.96%)
Mar 14, 2003 15.42 15.60 15.01 15.27 14,172,136 -0.11(-0.69%)
Mar 13, 2003 14.95 15.41 14.79 15.38 16,874,830 +0.65(+4.42%)
Mar 12, 2003 14.45 14.73 14.39 14.73 15,605,232 +0.28(+1.93%)
Mar 11, 2003 14.61 14.77 14.45 14.45 10,824,781 -0.11(-0.78%)
Mar 10, 2003 14.85 15.02 14.51 14.56 11,457,999 -0.40(-2.66%)
Mar 07, 2003 14.33 15.00 14.29 14.96 16,468,944 +0.28(+1.90%)
Mar 06, 2003 14.59 14.91 14.45 14.68 13,506,097 -0.03(-0.23%)
Mar 05, 2003 14.61 14.94 14.45 14.71 16,573,126 +0.03(+0.23%)
Mar 04, 2003 15.20 15.21 14.65 14.68 17,905,354 -0.66(-4.29%)
Mar 03, 2003 15.60 15.79 15.28 15.34 15,368,566 -0.24(-1.54%)
Feb 28, 2003 15.10 15.67 15.10 15.58 17,255,122 +0.23(+1.47%)
Feb 27, 2003 15.28 15.41 15.01 15.35 21,646,550 +0.15(+1.01%)
Feb 26, 2003 15.11 15.34 15.02 15.20 20,293,246 +0.03(+0.18%)
Feb 25, 2003 14.88 15.28 14.36 15.17 30,367,076 +0.44(+2.98%)
Feb 24, 2003 15.18 15.18 14.65 14.73 22,868,122 -0.15(-1.03%)
Feb 21, 2003 14.45 14.94 14.40 14.89 19,942,160 +0.50(+3.51%)
Feb 20, 2003 14.60 14.60 14.33 14.38 11,641,972 -0.13(-0.87%)
Feb 19, 2003 14.48 14.69 14.33 14.51 12,977,361 -0.04(-0.27%)
Feb 18, 2003 14.28 14.73 14.25 14.55 18,128,320 +0.37(+2.58%)
Feb 14, 2003 13.70 14.18 13.60 14.18 16,126,892 +0.43(+3.14%)
Feb 13, 2003 14.08 14.09 13.40 13.75 19,487,646 -0.33(-2.36%)
Feb 12, 2003 14.10 14.27 14.05 14.08 11,782,286 -0.05(-0.38%)
Feb 11, 2003 14.30 14.42 14.05 14.13 15,250,383 -0.20(-1.39%)
Feb 10, 2003 14.25 14.41 13.96 14.33 13,343,652 +0.18(+1.27%)
Feb 07, 2003 14.55 14.59 14.15 14.15 17,831,432 -0.21(-1.48%)
Feb 06, 2003 14.13 14.64 14.13 14.37 26,723,136 +0.21(+1.50%)
Feb 05, 2003 14.13 14.20 13.92 14.15 16,634,099 +0.13(+0.95%)
Feb 04, 2003 14.05 14.21 13.82 14.02 16,773,660 -0.18(-1.26%)
Feb 03, 2003 13.95 14.27 13.92 14.20 18,893,872 +0.32(+2.30%)
Jan 31, 2003 13.72 13.98 13.70 13.88 21,284,626 +0.12(+0.87%)
Jan 30, 2003 13.93 14.17 13.66 13.76 24,154,732 -0.17(-1.19%)
Jan 29, 2003 13.35 14.00 13.35 13.93 22,691,526 +0.29(+2.14%)
Jan 28, 2003 13.80 13.87 13.54 13.64 20,614,974 -0.05(-0.34%)
Jan 27, 2003 13.96 14.21 13.61 13.68 24,723,966 -0.44(-3.10%)
Jan 24, 2003 14.51 14.56 13.96 14.12 20,633,942 -0.46(-3.19%)
Jan 23, 2003 14.48 14.66 14.04 14.59 18,059,668 +0.25(+1.76%)
Jan 22, 2003 14.38 14.71 14.30 14.33 19,066,554 -0.15(-1.01%)
Jan 21, 2003 14.93 15.05 14.42 14.48 23,170,278 -0.42(-2.81%)
Jan 17, 2003 14.95 15.08 14.63 14.90 35,417,468 +0.17(+1.17%)
Jan 16, 2003 14.67 14.83 14.57 14.73 22,750,392 +0.20(+1.37%)
Jan 15, 2003 14.77 14.77 14.47 14.53 19,901,512 -0.11(-0.77%)
Jan 14, 2003 14.59 14.79 14.11 14.64 21,867,108 +0.05(+0.36%)
Jan 13, 2003 14.56 14.67 14.31 14.59 26,641,838 +0.25(+1.76%)
Jan 10, 2003 14.11 14.61 14.04 14.33 24,709,364 +0.07(+0.51%)
Jan 09, 2003 14.15 14.34 14.07 14.26 33,043,124 +0.21(+1.46%)
Jan 08, 2003 14.23 14.37 13.99 14.05 30,070,040 -0.20(-1.40%)
Jan 07, 2003 14.45 14.61 14.21 14.25 29,682,068 -0.24(-1.65%)
Jan 06, 2003 14.34 14.58 14.21 14.49 36,019,972 +0.29(+2.06%)
Jan 03, 2003 14.96 15.04 14.11 14.20 97,865,192 -2.32(-14.07%)
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.