Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.60 16.61 16.19 16.20 30,490,000 -0.58(-3.46%)
Mar 28, 2003 16.88 16.88 16.53 16.78 3,088,700 -0.03(-0.18%)
Mar 27, 2003 16.88 16.94 16.56 16.81 3,550,200 -0.17(-1.00%)
Mar 26, 2003 16.86 17.03 16.39 16.98 6,366,600 +0.12(+0.71%)
Mar 25, 2003 16.64 17.03 16.57 16.86 3,169,100 +0.23(+1.38%)
Mar 24, 2003 16.65 16.80 16.31 16.63 2,965,700 -0.19(-1.13%)
Mar 21, 2003 16.86 16.86 16.48 16.82 5,481,800 +0.17(+1.02%)
Mar 20, 2003 16.62 16.95 16.51 16.65 4,487,400 -0.28(-1.65%)
Mar 19, 2003 17.25 17.25 16.71 16.93 3,589,900 -0.22(-1.28%)
Mar 18, 2003 17.05 17.33 16.74 17.15 3,226,300 -0.08(-0.46%)
Mar 17, 2003 16.10 17.30 16.05 17.23 5,898,600 +1.05(+6.49%)
Mar 14, 2003 16.48 16.51 15.83 16.18 6,829,000 -0.14(-0.86%)
Mar 13, 2003 16.78 16.86 16.05 16.32 5,770,300 +0.19(+1.18%)
Mar 12, 2003 16.11 16.20 15.75 16.13 6,092,600 +0.12(+0.75%)
Mar 11, 2003 16.99 16.99 16.00 16.01 8,435,700 -0.79(-4.70%)
Mar 10, 2003 17.51 17.51 16.78 16.80 5,118,300 -0.71(-4.05%)
Mar 07, 2003 17.58 17.77 17.28 17.51 4,923,200 -0.43(-2.40%)
Mar 06, 2003 18.54 18.54 17.87 17.94 3,420,600 -0.60(-3.24%)
Mar 05, 2003 18.20 18.56 18.08 18.54 3,648,200 +0.46(+2.54%)
Mar 04, 2003 18.60 18.60 18.08 18.08 3,468,600 -0.42(-2.27%)
Mar 03, 2003 18.60 18.75 18.38 18.50 3,364,700 -0.04(-0.22%)
Feb 28, 2003 18.62 18.75 18.32 18.54 3,265,000 -0.08(-0.43%)
Feb 27, 2003 18.87 18.87 18.33 18.62 3,267,200 -0.01(-0.05%)
Feb 26, 2003 18.35 19.00 18.11 18.63 4,721,500 +0.28(+1.53%)
Feb 25, 2003 18.29 18.49 17.82 18.35 4,286,900 +0.07(+0.38%)
Feb 24, 2003 18.70 18.70 18.08 18.28 2,598,300 -0.30(-1.61%)
Feb 21, 2003 18.25 18.73 18.13 18.58 6,010,600 +0.33(+1.81%)
Feb 20, 2003 18.72 18.99 18.06 18.25 7,934,000 -0.32(-1.72%)
Feb 19, 2003 17.80 18.66 17.75 18.57 6,822,400 +0.82(+4.62%)
Feb 18, 2003 18.00 18.06 17.58 17.75 4,939,200 -0.12(-0.67%)
Feb 14, 2003 17.42 17.87 17.31 17.87 4,239,000 +0.38(+2.17%)
Feb 13, 2003 17.60 17.71 17.38 17.49 5,329,800 -0.12(-0.68%)
Feb 12, 2003 17.90 17.90 17.54 17.61 3,914,600 -0.20(-1.12%)
Feb 11, 2003 18.05 18.10 17.66 17.81 4,732,500 -0.07(-0.39%)
Feb 10, 2003 17.25 17.93 17.13 17.88 7,272,800 +0.68(+3.95%)
Feb 07, 2003 18.00 18.08 17.06 17.20 5,469,500 -0.62(-3.48%)
Feb 06, 2003 18.15 18.23 17.50 17.82 5,371,200 -0.54(-2.94%)
Feb 05, 2003 18.73 18.98 18.27 18.36 3,974,300 -0.21(-1.13%)
Feb 04, 2003 19.02 19.02 18.10 18.57 5,854,700 -0.45(-2.37%)
Feb 03, 2003 19.65 19.65 18.87 19.02 5,333,100 -0.46(-2.36%)
Jan 31, 2003 18.35 19.48 18.31 19.48 6,423,100 +0.98(+5.30%)
Jan 30, 2003 19.18 19.20 18.28 18.50 8,904,700 -0.69(-3.60%)
Jan 29, 2003 18.55 19.20 18.55 19.19 9,601,000 +0.27(+1.43%)
Jan 28, 2003 19.55 19.55 18.60 18.92 10,442,300 -0.46(-2.37%)
Jan 27, 2003 19.75 20.05 19.15 19.38 11,742,300 -0.65(-3.25%)
Jan 24, 2003 20.40 20.50 19.91 20.03 20,150,200 -0.46(-2.24%)
Jan 23, 2003 22.50 22.51 19.50 20.49 52,303,200 -4.83(-19.08%)
Jan 22, 2003 25.48 25.75 25.17 25.32 4,897,900 -0.26(-1.02%)
Jan 21, 2003 26.30 26.30 25.55 25.58 4,879,400 -0.42(-1.62%)
Jan 17, 2003 26.36 26.59 25.85 26.00 4,640,800 -0.47(-1.78%)
Jan 16, 2003 27.47 27.48 26.26 26.47 5,501,400 -0.99(-3.61%)
Jan 15, 2003 27.52 27.53 27.32 27.46 4,473,800 +0.19(+0.70%)
Jan 14, 2003 27.23 27.55 27.10 27.27 6,421,400 +0.14(+0.52%)
Jan 13, 2003 27.70 27.72 27.09 27.13 4,843,900 -0.06(-0.22%)
Jan 10, 2003 27.15 27.58 27.05 27.19 3,498,600 -0.29(-1.06%)
Jan 09, 2003 27.60 27.73 27.11 27.48 5,480,400 +0.08(+0.29%)
Jan 08, 2003 27.01 27.81 26.85 27.40 5,621,600 +0.39(+1.44%)
Jan 07, 2003 27.25 27.48 26.77 27.01 6,007,600 -0.47(-1.71%)
Jan 06, 2003 27.25 27.75 27.14 27.48 9,134,000 -0.18(-0.65%)
Jan 03, 2003 27.35 27.89 27.19 27.66 5,002,300 +0.66(+2.44%)
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.