Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.38 21.50 21.21 21.34 1,169,800 -0.04(-0.16%)
Mar 28, 2003 21.23 21.45 21.14 21.38 883,100 +0.04(+0.21%)
Mar 27, 2003 21.18 21.38 21.07 21.34 1,116,500 -0.02(-0.09%)
Mar 26, 2003 21.27 21.55 21.05 21.36 1,028,300 +0.00(+0.02%)
Mar 25, 2003 21.22 21.40 21.02 21.35 943,900 +0.13(+0.61%)
Mar 24, 2003 21.73 21.73 20.98 21.22 1,833,400 -0.50(-2.30%)
Mar 21, 2003 20.90 21.75 20.55 21.72 3,172,500 +0.36(+1.69%)
Mar 20, 2003 20.94 21.48 20.85 21.36 1,189,300 +0.42(+2.01%)
Mar 19, 2003 20.75 20.99 20.70 20.94 1,004,900 +0.19(+0.89%)
Mar 18, 2003 21.00 21.00 20.61 20.75 1,163,900 -0.29(-1.35%)
Mar 17, 2003 19.88 21.04 19.73 21.04 2,185,700 +1.16(+5.86%)
Mar 14, 2003 19.77 20.22 19.49 19.88 1,345,700 +0.31(+1.58%)
Mar 13, 2003 18.99 19.75 18.95 19.57 1,967,900 +0.69(+3.63%)
Mar 12, 2003 18.82 18.95 18.50 18.88 1,491,000 +0.00(+0.03%)
Mar 11, 2003 19.29 19.36 18.86 18.88 1,338,300 -0.37(-1.92%)
Mar 10, 2003 19.77 19.80 19.13 19.25 1,313,900 -0.63(-3.17%)
Mar 07, 2003 19.52 19.90 19.35 19.88 1,231,500 +0.04(+0.20%)
Mar 06, 2003 19.89 19.93 19.64 19.84 961,800 -0.05(-0.28%)
Mar 05, 2003 19.71 19.89 19.55 19.89 1,716,000 +0.18(+0.89%)
Mar 04, 2003 20.25 20.25 19.71 19.71 1,951,300 -0.52(-2.55%)
Mar 03, 2003 20.43 20.71 20.16 20.23 1,559,300 -0.05(-0.27%)
Feb 28, 2003 20.04 20.40 19.82 20.29 1,230,100 +0.26(+1.30%)
Feb 27, 2003 19.43 20.02 19.32 20.02 2,088,000 +0.70(+3.60%)
Feb 26, 2003 19.27 19.38 19.02 19.33 1,451,000 +0.07(+0.39%)
Feb 25, 2003 18.75 19.35 18.31 19.25 2,484,600 +0.65(+3.52%)
Feb 24, 2003 18.81 19.09 18.30 18.60 1,602,500 -0.21(-1.12%)
Feb 21, 2003 18.85 18.90 18.61 18.81 943,900 +0.08(+0.43%)
Feb 20, 2003 18.82 18.95 18.73 18.73 1,324,200 -0.09(-0.45%)
Feb 19, 2003 18.66 18.89 18.57 18.82 995,400 +0.08(+0.43%)
Feb 18, 2003 18.50 18.98 18.50 18.73 911,500 +0.32(+1.77%)
Feb 14, 2003 18.09 18.43 18.04 18.41 630,000 +0.40(+2.22%)
Feb 13, 2003 17.97 18.05 17.73 18.01 1,036,300 +0.04(+0.22%)
Feb 12, 2003 17.96 18.32 17.89 17.97 1,121,500 +0.11(+0.59%)
Feb 11, 2003 17.84 18.06 17.74 17.86 1,578,400 +0.13(+0.73%)
Feb 10, 2003 17.95 17.95 17.64 17.73 2,231,500 -0.16(-0.92%)
Feb 07, 2003 18.57 18.57 17.82 17.90 1,824,400 -0.63(-3.40%)
Feb 06, 2003 18.73 18.89 18.51 18.53 1,106,900 -0.20(-1.07%)
Feb 05, 2003 18.89 19.20 18.61 18.73 1,025,600 -0.14(-0.74%)
Feb 04, 2003 18.98 19.30 18.72 18.87 1,186,600 -0.11(-0.58%)
Feb 03, 2003 18.89 19.09 18.77 18.98 966,800 +0.04(+0.18%)
Jan 31, 2003 18.50 19.01 18.50 18.95 1,002,600 +0.32(+1.75%)
Jan 30, 2003 19.21 19.27 18.57 18.62 1,395,500 -0.59(-3.07%)
Jan 29, 2003 19.02 19.32 18.79 19.21 841,000 +0.07(+0.37%)
Jan 28, 2003 19.09 19.36 18.95 19.14 859,900 +0.04(+0.18%)
Jan 27, 2003 19.35 19.46 18.95 19.11 1,166,000 -0.29(-1.52%)
Jan 24, 2003 19.79 19.82 19.32 19.40 1,089,900 -0.44(-2.22%)
Jan 23, 2003 19.68 19.84 19.48 19.84 872,600 +0.24(+1.22%)
Jan 22, 2003 19.82 20.02 19.59 19.60 1,021,600 -0.21(-1.09%)
Jan 21, 2003 20.50 20.56 19.81 19.82 1,755,600 -0.74(-3.62%)
Jan 17, 2003 20.62 20.83 20.48 20.56 767,600 -0.16(-0.75%)
Jan 16, 2003 20.59 20.93 20.59 20.71 1,287,300 +0.12(+0.61%)
Jan 15, 2003 20.50 20.64 20.41 20.59 1,097,600 +0.11(+0.51%)
Jan 14, 2003 20.50 20.56 20.39 20.48 885,600 -0.02(-0.07%)
Jan 13, 2003 20.52 20.63 20.42 20.50 981,200 +0.12(+0.61%)
Jan 10, 2003 20.38 20.45 20.14 20.38 1,220,300 -0.02(-0.12%)
Jan 09, 2003 20.82 20.96 20.40 20.40 2,219,400 -0.35(-1.69%)
Jan 08, 2003 20.74 21.02 20.61 20.75 1,152,400 -0.09(-0.43%)
Jan 07, 2003 21.00 21.52 20.54 20.84 2,775,900 -0.68(-3.18%)
Jan 06, 2003 20.55 21.70 20.55 21.52 1,466,700 +0.94(+4.57%)
Jan 03, 2003 20.63 20.63 20.32 20.59 1,053,600 -0.04(-0.19%)
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.