Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.00 14.04 13.68 13.88 345,200 -0.12(-0.82%)
Mar 28, 2003 14.05 14.15 13.88 14.00 312,700 -0.05(-0.36%)
Mar 27, 2003 13.78 14.13 13.72 14.05 399,900 +0.15(+1.04%)
Mar 26, 2003 14.00 14.00 13.82 13.90 503,500 -0.15(-1.03%)
Mar 25, 2003 14.34 14.39 13.95 14.05 614,000 -0.26(-1.82%)
Mar 24, 2003 14.80 14.80 14.24 14.31 292,900 -0.53(-3.54%)
Mar 21, 2003 14.80 14.95 14.57 14.84 637,600 +0.42(+2.91%)
Mar 20, 2003 14.21 14.61 14.07 14.41 554,700 +0.20(+1.41%)
Mar 19, 2003 14.22 14.32 13.89 14.21 325,100 -0.01(-0.04%)
Mar 18, 2003 14.25 14.35 14.07 14.22 347,200 -0.03(-0.21%)
Mar 17, 2003 13.71 14.31 13.68 14.25 556,600 +0.49(+3.60%)
Mar 14, 2003 13.60 13.92 13.55 13.76 577,900 +0.33(+2.42%)
Mar 13, 2003 13.12 13.52 13.12 13.43 764,000 +0.43(+3.31%)
Mar 12, 2003 13.03 13.20 12.68 13.00 897,200 -0.29(-2.22%)
Mar 11, 2003 13.56 13.65 13.19 13.29 1,081,700 -0.30(-2.21%)
Mar 10, 2003 14.73 14.99 13.48 13.60 1,642,000 -1.50(-9.94%)
Mar 07, 2003 15.32 15.34 15.08 15.10 503,700 -0.30(-1.95%)
Mar 06, 2003 15.46 15.52 15.32 15.39 496,300 -0.06(-0.39%)
Mar 05, 2003 15.50 15.62 15.28 15.46 432,600 -0.02(-0.10%)
Mar 04, 2003 15.37 15.54 15.26 15.47 952,300 +0.60(+4.03%)
Mar 03, 2003 14.99 15.20 14.79 14.87 265,800 -0.11(-0.73%)
Feb 28, 2003 15.02 15.12 14.90 14.98 413,500 +0.00(+0.00%)
Feb 27, 2003 15.03 15.14 14.98 14.98 251,400 +0.03(+0.20%)
Feb 26, 2003 15.05 15.15 14.83 14.95 320,700 -0.17(-1.09%)
Feb 25, 2003 15.20 15.20 14.93 15.12 436,100 -0.16(-1.05%)
Feb 24, 2003 15.62 15.65 15.25 15.28 317,400 -0.24(-1.58%)
Feb 21, 2003 15.15 15.52 15.02 15.52 388,400 +0.29(+1.94%)
Feb 20, 2003 15.00 15.27 14.95 15.22 450,700 +0.18(+1.20%)
Feb 19, 2003 15.20 15.20 14.95 15.04 452,700 -0.15(-1.02%)
Feb 18, 2003 15.15 15.35 15.12 15.20 303,800 +0.21(+1.37%)
Feb 14, 2003 14.72 15.02 14.68 14.99 528,000 +0.32(+2.18%)
Feb 13, 2003 15.04 15.04 14.59 14.68 436,600 -0.33(-2.23%)
Feb 12, 2003 15.35 15.35 14.94 15.01 254,900 -0.34(-2.21%)
Feb 11, 2003 15.40 15.54 15.28 15.35 289,400 -0.05(-0.32%)
Feb 10, 2003 15.06 15.54 14.93 15.40 485,200 +0.33(+2.16%)
Feb 07, 2003 15.10 15.19 14.89 15.07 270,600 +0.01(+0.10%)
Feb 06, 2003 15.12 15.20 15.01 15.06 407,900 -0.12(-0.82%)
Feb 05, 2003 15.32 15.43 15.16 15.19 290,300 -0.17(-1.14%)
Feb 04, 2003 15.65 15.65 15.27 15.36 455,300 -0.38(-2.38%)
Feb 03, 2003 15.60 15.73 15.36 15.73 603,200 +0.13(+0.87%)
Jan 31, 2003 15.50 15.74 15.35 15.60 748,100 +0.10(+0.65%)
Jan 30, 2003 15.11 15.72 15.11 15.50 691,500 +0.42(+2.79%)
Jan 29, 2003 15.22 15.22 14.94 15.08 516,300 -0.19(-1.21%)
Jan 28, 2003 14.55 15.35 14.55 15.27 763,900 +0.71(+4.88%)
Jan 27, 2003 14.62 14.72 14.48 14.55 354,200 -0.14(-0.99%)
Jan 24, 2003 14.80 14.87 14.55 14.70 672,900 -0.16(-1.04%)
Jan 23, 2003 15.15 15.35 14.85 14.86 625,800 -0.24(-1.62%)
Jan 22, 2003 15.30 15.49 15.09 15.10 617,900 -0.21(-1.40%)
Jan 21, 2003 15.60 15.63 15.26 15.31 497,500 -0.35(-2.20%)
Jan 17, 2003 15.70 15.99 15.50 15.66 544,000 -0.04(-0.22%)
Jan 16, 2003 15.60 15.90 15.40 15.70 1,018,600 +0.13(+0.84%)
Jan 15, 2003 14.55 15.70 13.74 15.56 2,004,900 +1.09(+7.57%)
Jan 14, 2003 14.60 14.75 14.40 14.47 638,500 +0.02(+0.10%)
Jan 13, 2003 14.50 14.53 14.36 14.46 444,200 +0.13(+0.91%)
Jan 10, 2003 13.86 14.32 13.78 14.32 657,200 +0.47(+3.39%)
Jan 09, 2003 13.86 14.02 13.75 13.86 414,400 +0.07(+0.47%)
Jan 08, 2003 14.10 14.14 13.79 13.79 490,000 -0.31(-2.16%)
Jan 07, 2003 14.05 14.21 14.04 14.10 681,000 +0.04(+0.28%)
Jan 06, 2003 13.47 14.12 13.47 14.05 541,600 +0.58(+4.30%)
Jan 03, 2003 13.29 13.73 13.21 13.47 282,300 +0.19(+1.43%)
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.