Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.34 16.68 15.97 16.59 256,948 +0.09(+0.52%)
Mar 28, 2003 16.42 16.54 16.01 16.51 271,364 +0.04(+0.24%)
Mar 27, 2003 16.34 16.58 16.30 16.47 131,791 -0.03(-0.19%)
Mar 26, 2003 16.87 16.87 16.34 16.50 245,465 -0.37(-2.18%)
Mar 25, 2003 16.51 16.93 16.51 16.87 286,802 +0.36(+2.18%)
Mar 24, 2003 16.77 16.77 16.26 16.51 225,690 -0.42(-2.50%)
Mar 21, 2003 16.73 16.94 16.62 16.93 265,368 +0.47(+2.86%)
Mar 20, 2003 16.44 16.48 16.12 16.46 154,245 -0.03(-0.19%)
Mar 19, 2003 16.18 16.52 16.18 16.49 255,289 +0.31(+1.94%)
Mar 18, 2003 16.33 16.35 15.94 16.18 230,283 -0.05(-0.34%)
Mar 17, 2003 15.62 16.23 15.62 16.23 4,733,255 +0.42(+2.63%)
Mar 14, 2003 15.99 15.99 15.73 15.82 448,319 -0.12(-0.74%)
Mar 13, 2003 16.12 16.23 15.90 15.94 327,117 +0.01(+0.05%)
Mar 12, 2003 15.87 16.11 15.83 15.93 233,345 -0.08(-0.49%)
Mar 11, 2003 16.15 16.41 16.01 16.01 193,540 -0.10(-0.63%)
Mar 10, 2003 16.39 16.39 16.06 16.11 202,088 -0.28(-1.72%)
Mar 07, 2003 16.16 16.45 15.99 16.39 284,250 +0.23(+1.41%)
Mar 06, 2003 16.15 16.19 16.00 16.16 272,257 -0.05(-0.34%)
Mar 05, 2003 16.50 16.50 16.07 16.22 404,559 -0.28(-1.71%)
Mar 04, 2003 16.53 16.65 16.42 16.50 225,690 -0.03(-0.19%)
Mar 03, 2003 16.59 16.81 16.48 16.53 272,002 +0.06(+0.38%)
Feb 28, 2003 16.70 16.73 16.41 16.47 166,110 -0.18(-1.08%)
Feb 27, 2003 16.62 16.77 16.44 16.65 239,724 +0.20(+1.24%)
Feb 26, 2003 17.13 17.13 16.41 16.44 323,162 -0.67(-3.94%)
Feb 25, 2003 16.31 17.17 16.23 17.12 444,237 +0.59(+3.56%)
Feb 24, 2003 17.02 17.02 16.46 16.53 373,557 -0.49(-2.90%)
Feb 21, 2003 17.20 17.32 16.84 17.02 349,954 -0.17(-1.00%)
Feb 20, 2003 16.23 17.49 16.08 17.20 850,327 +0.00(+0.00%)
Feb 19, 2003 17.54 17.54 17.07 17.20 228,242 -0.32(-1.83%)
Feb 18, 2003 17.35 17.54 17.28 17.52 238,831 +0.23(+1.31%)
Feb 14, 2003 17.17 17.64 17.17 17.29 304,918 +0.01(+0.05%)
Feb 13, 2003 16.87 17.35 16.85 17.28 215,994 +0.35(+2.08%)
Feb 12, 2003 17.24 17.34 16.92 16.93 103,085 -0.26(-1.51%)
Feb 11, 2003 17.39 17.43 17.06 17.19 160,369 -0.18(-1.04%)
Feb 10, 2003 17.40 17.40 17.01 17.37 138,297 +0.07(+0.41%)
Feb 07, 2003 17.60 17.60 17.21 17.30 153,224 -0.10(-0.59%)
Feb 06, 2003 17.60 17.60 17.40 17.40 136,128 -0.20(-1.11%)
Feb 05, 2003 17.71 18.11 17.53 17.60 303,770 -0.12(-0.66%)
Feb 04, 2003 17.36 17.78 17.32 17.71 393,204 +0.18(+1.03%)
Feb 03, 2003 17.48 17.64 17.37 17.53 325,714 -0.11(-0.62%)
Jan 31, 2003 17.02 17.70 17.02 17.64 466,563 +0.59(+3.45%)
Jan 30, 2003 17.04 17.15 16.77 17.06 226,328 +0.02(+0.14%)
Jan 29, 2003 17.09 17.12 16.47 17.03 296,370 -0.11(-0.64%)
Jan 28, 2003 17.13 17.24 17.01 17.14 211,401 +0.05(+0.32%)
Jan 27, 2003 17.17 17.24 16.71 17.09 297,901 +0.03(+0.18%)
Jan 24, 2003 17.24 17.52 16.99 17.06 171,596 -0.39(-2.25%)
Jan 23, 2003 17.38 17.50 17.32 17.45 213,570 +0.07(+0.41%)
Jan 22, 2003 17.64 17.75 17.31 17.38 298,156 -0.54(-3.02%)
Jan 21, 2003 18.14 18.21 17.92 17.92 143,783 -0.14(-0.78%)
Jan 17, 2003 18.21 18.22 18.01 18.06 137,787 -0.15(-0.82%)
Jan 16, 2003 17.93 18.34 17.93 18.21 144,166 +0.27(+1.49%)
Jan 15, 2003 18.31 18.34 17.88 17.94 237,173 -0.30(-1.63%)
Jan 14, 2003 18.34 18.34 18.11 18.24 235,514 +0.02(+0.09%)
Jan 13, 2003 18.42 18.42 18.03 18.22 307,597 +0.17(+0.96%)
Jan 10, 2003 18.11 18.24 17.99 18.05 260,520 -0.28(-1.54%)
Jan 09, 2003 18.34 18.47 18.18 18.33 137,022 +0.09(+0.52%)
Jan 08, 2003 18.26 18.42 18.17 18.24 164,324 -0.02(-0.09%)
Jan 07, 2003 18.62 18.62 18.20 18.26 213,443 -0.39(-2.10%)
Jan 06, 2003 18.69 18.81 18.56 18.65 233,473 +0.15(+0.80%)
Jan 03, 2003 18.47 18.65 18.42 18.50 176,444 +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.