Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.41 17.61 17.18 17.27 47,208,760 -0.36(-2.04%)
Mar 28, 2003 17.56 17.95 17.53 17.63 34,028,780 +0.01(+0.06%)
Mar 27, 2003 17.59 17.81 17.38 17.61 30,029,142 +0.04(+0.25%)
Mar 26, 2003 17.74 18.04 17.56 17.57 34,793,116 -0.16(-0.91%)
Mar 25, 2003 17.13 17.73 17.13 17.73 37,431,748 +0.56(+3.26%)
Mar 24, 2003 17.35 17.51 17.13 17.17 32,303,200 -0.54(-3.03%)
Mar 21, 2003 17.31 17.72 17.20 17.71 45,755,528 +0.64(+3.77%)
Mar 20, 2003 16.91 17.09 16.73 17.07 32,053,234 +0.01(+0.03%)
Mar 19, 2003 16.73 17.12 16.62 17.06 38,732,112 +0.43(+2.57%)
Mar 18, 2003 16.48 16.68 16.47 16.63 30,636,460 +0.18(+1.08%)
Mar 17, 2003 15.96 16.48 15.89 16.46 42,675,080 +0.42(+2.59%)
Mar 14, 2003 16.22 16.22 15.90 16.04 32,578,796 -0.18(-1.13%)
Mar 13, 2003 16.35 16.38 15.90 16.22 37,580,824 +0.07(+0.41%)
Mar 12, 2003 16.03 16.19 15.70 16.16 28,526,638 +0.09(+0.55%)
Mar 11, 2003 16.14 16.35 16.04 16.07 25,132,332 -0.17(-1.02%)
Mar 10, 2003 16.19 16.48 16.19 16.23 22,205,654 -0.38(-2.27%)
Mar 07, 2003 15.93 16.65 15.93 16.61 31,752,012 +0.33(+2.01%)
Mar 06, 2003 16.20 16.43 16.20 16.28 25,332,666 +0.11(+0.69%)
Mar 05, 2003 15.94 16.23 15.87 16.17 30,100,612 +0.30(+1.92%)
Mar 04, 2003 16.22 16.24 15.84 15.87 24,808,368 -0.40(-2.49%)
Mar 03, 2003 16.63 16.71 16.17 16.27 25,208,314 -0.25(-1.51%)
Feb 28, 2003 16.36 16.58 16.34 16.52 33,575,412 +0.23(+1.43%)
Feb 27, 2003 16.12 16.38 16.12 16.29 34,869,280 +0.28(+1.73%)
Feb 26, 2003 15.90 16.34 15.81 16.01 44,056,840 +0.12(+0.73%)
Feb 25, 2003 15.90 15.94 15.48 15.90 37,428,500 +0.01(+0.03%)
Feb 24, 2003 16.04 16.04 15.79 15.89 28,407,340 -0.14(-0.90%)
Feb 21, 2003 15.87 16.17 15.68 16.03 30,515,176 +0.17(+1.05%)
Feb 20, 2003 16.12 16.15 15.85 15.87 24,464,552 -0.25(-1.55%)
Feb 19, 2003 16.29 16.35 16.06 16.12 19,874,200 -0.17(-1.05%)
Feb 18, 2003 16.14 16.38 16.10 16.29 29,110,132 +0.47(+2.94%)
Feb 14, 2003 15.84 15.96 15.46 15.82 38,946,884 -0.01(-0.03%)
Feb 13, 2003 15.94 15.96 15.68 15.83 34,420,604 -0.10(-0.63%)
Feb 12, 2003 15.69 16.30 15.69 15.93 26,048,092 -0.24(-1.51%)
Feb 11, 2003 16.45 16.55 16.10 16.17 27,127,008 -0.21(-1.28%)
Feb 10, 2003 16.27 16.46 16.08 16.38 27,715,014 +0.15(+0.92%)
Feb 07, 2003 16.55 16.57 16.02 16.23 31,523,524 -0.27(-1.61%)
Feb 06, 2003 16.45 16.58 16.24 16.50 30,075,886 +0.06(+0.34%)
Feb 05, 2003 16.54 16.84 16.38 16.45 26,662,088 -0.09(-0.54%)
Feb 04, 2003 16.87 16.87 16.38 16.53 29,349,630 -0.33(-1.94%)
Feb 03, 2003 17.29 17.29 16.73 16.86 27,182,776 +0.04(+0.23%)
Jan 31, 2003 16.37 16.85 16.37 16.82 36,738,880 +0.36(+2.19%)
Jan 30, 2003 16.90 16.95 16.46 16.46 29,167,526 -0.47(-2.75%)
Jan 29, 2003 16.63 17.07 16.51 16.93 36,471,768 +0.30(+1.83%)
Jan 28, 2003 16.68 16.74 16.38 16.62 34,966,740 +0.11(+0.64%)
Jan 27, 2003 16.62 16.73 16.40 16.52 41,131,788 -0.24(-1.45%)
Jan 24, 2003 17.18 17.18 16.67 16.76 40,201,588 -0.42(-2.45%)
Jan 23, 2003 17.18 17.50 17.03 17.18 37,285,196 +0.17(+0.98%)
Jan 22, 2003 16.90 17.23 16.85 17.02 39,180,068 +0.12(+0.69%)
Jan 21, 2003 16.94 17.04 16.78 16.90 36,389,832 +0.25(+1.53%)
Jan 17, 2003 16.57 16.68 16.44 16.64 33,712,036 +0.05(+0.30%)
Jan 16, 2003 16.97 17.04 16.07 16.59 52,305,180 -0.28(-1.64%)
Jan 15, 2003 17.08 17.14 16.81 16.87 25,102,012 -0.32(-1.84%)
Jan 14, 2003 17.04 17.23 16.96 17.19 26,263,586 +0.07(+0.39%)
Jan 13, 2003 17.14 17.24 16.98 17.12 27,649,320 +0.06(+0.32%)
Jan 10, 2003 17.24 17.25 16.99 17.07 26,242,470 -0.19(-1.09%)
Jan 09, 2003 17.12 17.31 17.06 17.25 32,294,538 +0.13(+0.78%)
Jan 08, 2003 17.48 17.51 17.04 17.12 31,848,570 -0.40(-2.31%)
Jan 07, 2003 17.73 17.80 17.47 17.53 24,846,270 -0.20(-1.16%)
Jan 06, 2003 17.66 17.78 17.56 17.73 24,749,172 +0.12(+0.69%)
Jan 03, 2003 17.46 17.64 17.38 17.61 20,928,932 +0.14(+0.79%)
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.