Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 22.98 23.14 22.50 22.85 1,866,800 -0.14(-0.61%)
Mar 28, 2003 22.81 23.03 22.72 22.99 1,597,500 +0.07(+0.31%)
Mar 27, 2003 22.72 23.00 22.51 22.92 1,577,200 +0.12(+0.53%)
Mar 26, 2003 23.25 23.25 22.50 22.80 3,058,200 -0.02(-0.09%)
Mar 25, 2003 22.72 22.97 22.52 22.82 1,797,400 +0.18(+0.80%)
Mar 24, 2003 22.75 22.76 22.45 22.64 1,701,100 -0.20(-0.88%)
Mar 21, 2003 22.90 22.96 22.70 22.84 2,651,700 +0.01(+0.04%)
Mar 20, 2003 22.53 22.98 22.39 22.83 2,238,400 +0.30(+1.33%)
Mar 19, 2003 22.67 22.80 22.36 22.53 1,509,300 +0.07(+0.31%)
Mar 18, 2003 22.00 22.46 21.93 22.46 1,835,800 +0.39(+1.77%)
Mar 17, 2003 21.55 22.10 21.54 22.07 2,480,800 +0.22(+1.01%)
Mar 14, 2003 21.90 22.12 21.61 21.85 1,535,400 -0.10(-0.46%)
Mar 13, 2003 21.95 22.11 21.49 21.95 2,150,200 +0.48(+2.24%)
Mar 12, 2003 21.42 21.62 21.20 21.47 1,992,000 +0.05(+0.23%)
Mar 11, 2003 21.50 21.88 21.27 21.42 2,377,800 +0.05(+0.23%)
Mar 10, 2003 21.95 21.95 21.20 21.37 1,966,500 -0.58(-2.64%)
Mar 07, 2003 22.21 22.21 21.75 21.95 2,506,900 -0.25(-1.13%)
Mar 06, 2003 21.80 22.29 21.73 22.20 2,560,700 +0.25(+1.14%)
Mar 05, 2003 21.62 22.05 21.57 21.95 2,937,400 +0.34(+1.57%)
Mar 04, 2003 21.94 21.94 21.52 21.61 2,336,700 -0.37(-1.68%)
Mar 03, 2003 21.95 22.15 21.74 21.98 4,103,200 +0.20(+0.92%)
Feb 28, 2003 20.94 21.90 20.94 21.78 21,661,200 +0.83(+3.96%)
Feb 27, 2003 20.15 21.55 20.10 20.95 11,697,400 +0.62(+3.05%)
Feb 26, 2003 21.26 21.43 20.33 20.33 5,240,100 -0.93(-4.37%)
Feb 25, 2003 21.10 21.39 20.64 21.26 3,233,500 +0.16(+0.76%)
Feb 24, 2003 21.64 21.79 21.00 21.10 2,266,100 -0.53(-2.45%)
Feb 21, 2003 21.43 21.81 21.27 21.63 3,308,700 +0.90(+4.34%)
Feb 20, 2003 20.76 21.00 20.56 20.73 1,269,600 -0.06(-0.29%)
Feb 19, 2003 20.85 21.13 20.55 20.79 1,450,400 -0.15(-0.72%)
Feb 18, 2003 21.08 21.15 20.55 20.94 1,298,400 +0.34(+1.65%)
Feb 14, 2003 20.50 20.73 20.07 20.60 1,837,400 +0.20(+0.98%)
Feb 13, 2003 19.01 20.67 19.01 20.40 4,840,500 +0.46(+2.31%)
Feb 12, 2003 20.85 20.85 19.71 19.94 3,008,500 -0.68(-3.30%)
Feb 11, 2003 20.72 20.94 20.50 20.62 2,907,700 -0.18(-0.87%)
Feb 10, 2003 21.15 21.45 20.55 20.80 4,811,400 -0.42(-1.98%)
Feb 07, 2003 21.75 21.90 21.01 21.22 2,375,800 -0.78(-3.55%)
Feb 06, 2003 22.08 22.56 21.83 22.00 2,537,800 -0.66(-2.91%)
Feb 05, 2003 23.13 23.34 22.63 22.66 4,142,800 -0.47(-2.03%)
Feb 04, 2003 23.50 23.50 22.91 23.13 2,324,600 -0.52(-2.20%)
Feb 03, 2003 23.62 24.17 23.37 23.65 1,845,200 +0.03(+0.13%)
Jan 31, 2003 23.12 23.80 23.12 23.62 2,227,700 +0.32(+1.37%)
Jan 30, 2003 23.90 24.10 23.26 23.30 1,690,400 -0.76(-3.16%)
Jan 29, 2003 23.80 24.34 23.80 24.06 2,210,000 -0.29(-1.19%)
Jan 28, 2003 23.80 24.64 23.65 24.35 3,967,400 +0.49(+2.05%)
Jan 27, 2003 23.50 24.95 23.50 23.86 6,761,200 -1.79(-6.98%)
Jan 24, 2003 26.90 26.90 24.40 25.65 10,587,800 -1.24(-4.61%)
Jan 23, 2003 26.50 27.34 26.40 26.89 2,327,400 +0.32(+1.20%)
Jan 22, 2003 26.30 28.00 26.05 26.57 5,827,200 +0.18(+0.68%)
Jan 21, 2003 27.05 27.14 26.07 26.39 4,649,500 -0.42(-1.57%)
Jan 17, 2003 27.00 27.08 26.61 26.81 2,348,300 -0.30(-1.11%)
Jan 16, 2003 27.40 27.59 27.06 27.11 1,705,900 -0.19(-0.70%)
Jan 15, 2003 27.50 27.54 26.83 27.30 4,095,000 +0.40(+1.49%)
Jan 14, 2003 27.35 27.35 26.57 26.90 3,722,200 -0.19(-0.70%)
Jan 13, 2003 27.46 28.35 26.55 27.09 5,869,300 -1.34(-4.71%)
Jan 10, 2003 29.00 29.01 28.14 28.43 5,015,600 -1.57(-5.23%)
Jan 09, 2003 30.37 30.37 29.41 30.00 1,960,100 +0.21(+0.70%)
Jan 08, 2003 29.84 30.62 29.68 29.79 2,689,100 -0.18(-0.60%)
Jan 07, 2003 30.50 30.50 29.15 29.97 3,658,100 -0.53(-1.74%)
Jan 06, 2003 29.30 30.50 28.88 30.50 3,606,400 +1.75(+6.09%)
Jan 03, 2003 28.18 28.75 28.10 28.75 1,422,000 +0.57(+2.02%)
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.