Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.67 13.72 13.58 13.63 1,231,777 -0.10(-0.75%)
Mar 28, 2003 13.76 13.81 13.72 13.73 1,327,132 +0.08(+0.60%)
Mar 27, 2003 13.52 13.70 13.51 13.65 971,147 -0.00(-0.03%)
Mar 26, 2003 13.62 13.71 13.60 13.66 1,794,464 +0.28(+2.09%)
Mar 25, 2003 13.35 13.49 13.27 13.38 1,552,585 +0.44(+3.42%)
Mar 24, 2003 13.14 13.26 12.93 12.93 1,317,248 -0.89(-6.47%)
Mar 21, 2003 13.62 13.85 13.59 13.83 1,021,732 +0.47(+3.54%)
Mar 20, 2003 13.30 13.42 13.25 13.36 895,269 +0.01(+0.10%)
Mar 19, 2003 13.23 13.36 13.20 13.34 504,107 +0.18(+1.36%)
Mar 18, 2003 13.26 13.30 13.03 13.16 1,057,490 +0.11(+0.88%)
Mar 17, 2003 12.52 13.12 12.49 13.05 1,135,403 +0.45(+3.55%)
Mar 14, 2003 12.51 12.68 12.41 12.60 749,037 -0.10(-0.81%)
Mar 13, 2003 12.39 12.70 12.35 12.70 1,052,548 +0.56(+4.63%)
Mar 12, 2003 12.17 12.20 11.99 12.14 1,811,034 -0.30(-2.43%)
Mar 11, 2003 12.39 12.53 12.36 12.45 1,122,321 +0.10(+0.82%)
Mar 10, 2003 12.40 12.48 12.32 12.34 1,512,175 -0.38(-3.01%)
Mar 07, 2003 12.63 12.83 12.61 12.73 1,828,332 -0.32(-2.46%)
Mar 06, 2003 13.07 13.23 13.02 13.05 854,278 -0.10(-0.75%)
Mar 05, 2003 13.12 13.17 13.06 13.15 1,460,863 +0.12(+0.90%)
Mar 04, 2003 13.25 13.28 13.03 13.03 1,608,403 +0.08(+0.58%)
Mar 03, 2003 13.04 13.08 12.88 12.95 591,758 -0.04(-0.33%)
Feb 28, 2003 13.03 13.07 12.90 13.00 1,021,877 +0.20(+1.54%)
Feb 27, 2003 12.75 12.86 12.61 12.80 487,390 +0.13(+1.03%)
Feb 26, 2003 12.78 12.84 12.67 12.67 721,564 -0.12(-0.93%)
Feb 25, 2003 12.72 12.80 12.60 12.79 809,071 -0.12(-0.91%)
Feb 24, 2003 13.07 13.07 12.87 12.91 589,142 -0.13(-1.02%)
Feb 21, 2003 12.87 13.06 12.83 13.04 1,195,291 +0.30(+2.36%)
Feb 20, 2003 12.89 12.91 12.72 12.74 587,398 +0.02(+0.14%)
Feb 19, 2003 12.93 12.94 12.69 12.72 777,092 -0.30(-2.31%)
Feb 18, 2003 13.06 13.19 12.95 13.02 1,421,035 +0.10(+0.78%)
Feb 14, 2003 12.78 13.12 12.77 12.92 973,909 +0.33(+2.66%)
Feb 13, 2003 12.52 12.59 12.35 12.58 1,146,741 +0.30(+2.43%)
Feb 12, 2003 12.21 12.31 12.12 12.29 1,168,836 +0.01(+0.06%)
Feb 11, 2003 12.31 12.38 12.26 12.28 505,851 +0.04(+0.34%)
Feb 10, 2003 12.18 12.28 12.11 12.24 770,405 -0.14(-1.15%)
Feb 07, 2003 12.47 12.47 12.29 12.38 371,829 -0.04(-0.35%)
Feb 06, 2003 12.54 12.61 12.36 12.42 687,696 -0.30(-2.33%)
Feb 05, 2003 12.73 12.84 12.68 12.72 609,056 +0.06(+0.51%)
Feb 04, 2003 12.76 12.76 12.58 12.66 652,664 -0.28(-2.14%)
Feb 03, 2003 12.87 12.97 12.87 12.93 477,360 -0.07(-0.55%)
Jan 31, 2003 12.70 13.05 12.70 13.00 705,139 +0.25(+2.00%)
Jan 30, 2003 12.78 12.88 12.72 12.75 733,629 +0.01(+0.07%)
Jan 29, 2003 12.87 12.87 12.61 12.74 851,952 -0.34(-2.63%)
Jan 28, 2003 13.06 13.17 12.97 13.08 774,621 +0.28(+2.15%)
Jan 27, 2003 13.08 13.11 12.72 12.81 1,057,636 -0.24(-1.81%)
Jan 24, 2003 13.18 13.23 12.86 13.05 1,774,259 +0.27(+2.08%)
Jan 23, 2003 12.93 12.93 12.63 12.78 1,323,644 -0.21(-1.61%)
Jan 22, 2003 13.02 13.14 12.96 12.99 881,024 -0.18(-1.39%)
Jan 21, 2003 13.18 13.25 13.08 13.17 1,341,959 -0.44(-3.25%)
Jan 17, 2003 13.64 13.66 13.59 13.61 791,337 -0.18(-1.30%)
Jan 16, 2003 13.72 13.81 13.66 13.79 689,731 +0.03(+0.25%)
Jan 15, 2003 13.82 13.83 13.73 13.76 691,330 -0.34(-2.42%)
Jan 14, 2003 14.05 14.10 14.01 14.10 476,052 +0.03(+0.21%)
Jan 13, 2003 14.09 14.13 14.05 14.07 471,255 +0.01(+0.08%)
Jan 10, 2003 13.94 14.10 13.94 14.06 626,063 +0.00(+0.02%)
Jan 09, 2003 14.00 14.10 13.96 14.06 849,481 +0.06(+0.46%)
Jan 08, 2003 14.03 14.06 13.97 13.99 916,492 +0.05(+0.38%)
Jan 07, 2003 14.02 14.06 13.92 13.94 469,366 -0.17(-1.20%)
Jan 06, 2003 14.13 14.14 14.06 14.11 1,185,407 +0.07(+0.47%)
Jan 03, 2003 14.03 14.12 13.98 14.04 755,579 -0.15(-1.07%)
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.