Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.95 16.97 16.70 16.70 413,412 -0.25(-1.46%)
Mar 28, 2003 17.00 17.06 16.89 16.95 429,918 -0.03(-0.16%)
Mar 27, 2003 17.14 17.14 16.92 16.97 166,389 -0.16(-0.95%)
Mar 26, 2003 17.16 17.21 17.05 17.14 643,170 +0.01(+0.03%)
Mar 25, 2003 17.09 17.16 17.07 17.13 737,653 +0.04(+0.22%)
Mar 24, 2003 17.39 17.40 16.87 17.09 347,387 -0.39(-2.23%)
Mar 21, 2003 17.46 17.55 17.33 17.48 512,259 +0.10(+0.58%)
Mar 20, 2003 17.37 17.43 17.13 17.38 473,745 +0.02(+0.09%)
Mar 19, 2003 17.13 17.37 17.00 17.37 357,443 +0.29(+1.70%)
Mar 18, 2003 17.05 17.08 16.92 17.08 342,834 +0.03(+0.15%)
Mar 17, 2003 16.55 17.07 16.54 17.05 611,486 +0.45(+2.70%)
Mar 14, 2003 16.62 16.69 16.51 16.60 695,914 +0.01(+0.03%)
Mar 13, 2003 16.57 16.61 16.48 16.60 285,537 +0.08(+0.51%)
Mar 12, 2003 16.50 16.61 16.39 16.51 268,651 -0.04(-0.22%)
Mar 11, 2003 16.66 16.74 16.51 16.55 332,399 -0.08(-0.51%)
Mar 10, 2003 16.85 16.85 16.61 16.63 375,657 -0.13(-0.79%)
Mar 07, 2003 16.66 16.79 16.66 16.77 449,650 +0.02(+0.13%)
Mar 06, 2003 16.72 16.81 16.70 16.75 335,814 +0.05(+0.32%)
Mar 05, 2003 16.65 16.79 16.61 16.69 547,738 -0.01(-0.03%)
Mar 04, 2003 16.81 16.84 16.66 16.70 786,223 -0.12(-0.69%)
Mar 03, 2003 16.90 16.99 16.71 16.81 658,538 -0.13(-0.78%)
Feb 28, 2003 16.87 17.02 16.71 16.95 1,371,148 +0.08(+0.47%)
Feb 27, 2003 16.68 16.94 16.68 16.87 603,707 +0.22(+1.30%)
Feb 26, 2003 16.68 16.70 16.58 16.65 393,680 -0.01(-0.03%)
Feb 25, 2003 16.60 16.68 16.44 16.66 471,278 +0.05(+0.32%)
Feb 24, 2003 16.60 16.63 16.47 16.60 326,328 +0.00(+0.00%)
Feb 21, 2003 16.39 16.71 16.36 16.60 415,689 +0.26(+1.61%)
Feb 20, 2003 16.18 16.34 16.18 16.34 430,867 -0.14(-0.86%)
Feb 19, 2003 16.39 16.55 16.31 16.48 433,143 +0.06(+0.39%)
Feb 18, 2003 16.47 16.58 16.40 16.42 660,625 +0.32(+1.96%)
Feb 14, 2003 16.04 16.21 16.02 16.10 321,774 +0.06(+0.36%)
Feb 13, 2003 16.15 16.15 15.90 16.04 392,163 +0.05(+0.33%)
Feb 12, 2003 16.05 16.17 15.97 15.99 192,381 -0.06(-0.36%)
Feb 11, 2003 16.15 16.18 15.99 16.05 306,407 -0.07(-0.42%)
Feb 10, 2003 15.87 16.12 15.87 16.12 234,501 +0.26(+1.66%)
Feb 07, 2003 16.00 16.04 15.83 15.85 205,852 -0.09(-0.56%)
Feb 06, 2003 15.90 16.02 15.89 15.94 195,417 +0.05(+0.30%)
Feb 05, 2003 15.87 15.98 15.87 15.90 222,738 +0.01(+0.03%)
Feb 04, 2003 15.68 15.89 15.64 15.89 773,891 +0.23(+1.45%)
Feb 03, 2003 15.73 15.74 15.60 15.66 1,058,100 +0.01(+0.07%)
Jan 31, 2003 15.34 15.65 15.29 15.65 458,187 +0.37(+2.41%)
Jan 30, 2003 15.39 15.41 15.29 15.29 203,386 -0.05(-0.34%)
Jan 29, 2003 15.25 15.37 15.19 15.34 747,140 +0.06(+0.38%)
Jan 28, 2003 15.15 15.28 15.10 15.28 263,529 +0.09(+0.59%)
Jan 27, 2003 15.31 15.31 15.13 15.19 642,601 -0.22(-1.44%)
Jan 24, 2003 15.58 15.58 15.40 15.41 416,827 -0.16(-1.05%)
Jan 23, 2003 15.55 15.60 15.52 15.58 235,070 +0.02(+0.10%)
Jan 22, 2003 15.63 15.79 15.52 15.56 940,091 -0.07(-0.44%)
Jan 21, 2003 15.60 15.65 15.43 15.63 307,355 +0.03(+0.17%)
Jan 17, 2003 15.44 15.60 15.35 15.60 259,544 +0.11(+0.68%)
Jan 16, 2003 15.66 15.66 15.44 15.50 807,662 -0.16(-1.01%)
Jan 15, 2003 15.63 15.65 15.49 15.65 416,258 +0.03(+0.17%)
Jan 14, 2003 15.74 15.74 15.59 15.63 222,168 -0.08(-0.54%)
Jan 13, 2003 15.76 15.76 15.60 15.71 299,956 +0.05(+0.34%)
Jan 10, 2003 15.78 15.78 15.63 15.66 476,211 -0.10(-0.64%)
Jan 09, 2003 15.73 15.83 15.68 15.76 577,145 +0.05(+0.34%)
Jan 08, 2003 15.88 15.88 15.68 15.71 663,091 -0.22(-1.39%)
Jan 07, 2003 16.26 16.26 15.81 15.93 552,291 -0.36(-2.20%)
Jan 06, 2003 16.08 16.33 15.89 16.29 989,989 +0.13(+0.82%)
Jan 03, 2003 16.20 16.23 16.07 16.15 480,765 -0.02(-0.13%)
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.