Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.87 18.17 17.65 18.13 8,731,620 +0.32(+1.80%)
Apr 29, 2003 18.01 18.26 17.67 17.81 7,451,334 -0.12(-0.65%)
Apr 28, 2003 17.75 18.01 17.71 17.92 7,307,215 +0.28(+1.60%)
Apr 25, 2003 18.17 18.19 17.49 17.64 7,189,759 -0.48(-2.63%)
Apr 24, 2003 18.41 18.45 17.92 18.12 6,429,946 -0.57(-3.07%)
Apr 23, 2003 18.28 18.73 18.22 18.69 9,354,109 +0.36(+1.96%)
Apr 22, 2003 17.73 18.46 17.65 18.33 9,969,494 +0.41(+2.28%)
Apr 21, 2003 17.87 18.02 17.62 17.92 6,477,711 +0.05(+0.27%)
Apr 17, 2003 17.48 17.88 17.44 17.87 5,865,928 +0.40(+2.28%)
Apr 16, 2003 17.79 17.86 17.41 17.48 8,822,621 -0.31(-1.75%)
Apr 15, 2003 17.53 17.81 17.39 17.79 8,308,632 +0.11(+0.60%)
Apr 14, 2003 17.10 17.73 17.07 17.68 9,878,494 +0.35(+2.02%)
Apr 11, 2003 17.00 17.46 17.00 17.33 13,128,467 +0.49(+2.88%)
Apr 10, 2003 16.71 16.86 16.51 16.84 7,401,201 +0.23(+1.40%)
Apr 09, 2003 16.71 16.88 16.58 16.61 21,434,320 -0.03(-0.18%)
Apr 08, 2003 17.23 17.25 16.44 16.64 24,677,500 -0.59(-3.44%)
Apr 07, 2003 17.49 17.78 17.07 17.23 7,035,243 +0.29(+1.72%)
Apr 04, 2003 17.10 17.25 16.61 16.94 8,845,680 -0.20(-1.19%)
Apr 03, 2003 17.49 17.55 17.12 17.15 7,880,086 -0.32(-1.84%)
Apr 02, 2003 16.86 17.53 16.86 17.47 9,469,403 +0.85(+5.08%)
Apr 01, 2003 16.53 16.76 16.47 16.62 8,469,222 +0.09(+0.53%)
Mar 31, 2003 16.81 16.81 16.41 16.53 7,899,027 -0.65(-3.79%)
Mar 28, 2003 17.08 17.36 16.87 17.18 8,097,396 +0.11(+0.63%)
Mar 27, 2003 16.85 17.26 16.61 17.08 9,803,552 -0.05(-0.28%)
Mar 26, 2003 17.34 17.40 16.94 17.13 9,679,096 -0.06(-0.34%)
Mar 25, 2003 16.99 17.48 16.47 17.18 8,917,018 +0.28(+1.67%)
Mar 24, 2003 17.40 17.50 16.83 16.90 13,297,600 -1.30(-7.15%)
Mar 21, 2003 16.93 18.20 16.80 18.20 17,005,046 +1.55(+9.34%)
Mar 20, 2003 16.10 16.73 15.79 16.65 12,045,108 +0.17(+1.00%)
Mar 19, 2003 16.17 16.51 15.93 16.49 9,216,270 +0.38(+2.35%)
Mar 18, 2003 16.52 16.69 15.94 16.11 8,329,015 -0.42(-2.53%)
Mar 17, 2003 15.73 16.61 15.57 16.52 9,825,685 +0.57(+3.59%)
Mar 14, 2003 15.81 16.05 15.59 15.95 8,554,046 +0.21(+1.36%)
Mar 13, 2003 14.96 15.88 14.88 15.74 9,675,802 +0.99(+6.72%)
Mar 12, 2003 14.58 14.80 14.42 14.75 6,954,537 +0.16(+1.07%)
Mar 11, 2003 14.88 14.98 14.48 14.59 7,627,879 -0.16(-1.05%)
Mar 10, 2003 15.06 15.13 14.67 14.75 6,103,723 -0.52(-3.44%)
Mar 07, 2003 14.97 15.30 14.86 15.27 9,924,818 +0.06(+0.38%)
Mar 06, 2003 15.34 15.44 15.07 15.21 7,711,056 -0.27(-1.76%)
Mar 05, 2003 15.35 15.62 15.25 15.48 10,406,070 -0.11(-0.68%)
Mar 04, 2003 16.32 16.32 15.54 15.59 11,120,074 -0.73(-4.46%)
Mar 03, 2003 16.61 16.70 16.22 16.32 5,913,487 -0.25(-1.52%)
Feb 28, 2003 16.27 16.61 16.15 16.57 11,381,855 +0.54(+3.39%)
Feb 27, 2003 16.22 16.45 15.89 16.03 8,642,061 -0.17(-1.02%)
Feb 26, 2003 16.13 16.33 15.97 16.19 5,697,310 -0.09(-0.54%)
Feb 25, 2003 15.83 16.36 15.52 16.28 7,669,158 +0.15(+0.90%)
Feb 24, 2003 16.40 16.46 16.08 16.14 5,157,895 -0.40(-2.41%)
Feb 21, 2003 16.50 16.81 16.06 16.53 6,677,109 +0.17(+1.01%)
Feb 20, 2003 16.29 16.53 16.17 16.37 5,007,188 +0.00(+0.00%)
Feb 19, 2003 16.76 16.76 16.15 16.37 4,403,332 -0.44(-2.60%)
Feb 18, 2003 16.37 16.81 16.29 16.81 5,861,502 +0.55(+3.41%)
Feb 14, 2003 15.49 16.25 15.48 16.25 5,486,691 +0.58(+3.72%)
Feb 13, 2003 15.69 15.84 15.43 15.67 7,237,730 -0.17(-1.04%)
Feb 12, 2003 15.81 16.01 15.48 15.83 6,605,976 -0.17(-1.09%)
Feb 11, 2003 16.03 16.32 15.81 16.01 6,367,357 +0.02(+0.12%)
Feb 10, 2003 15.86 16.07 15.62 15.99 6,309,710 +0.11(+0.67%)
Feb 07, 2003 16.22 16.49 15.81 15.88 6,974,096 -0.63(-3.82%)
Feb 06, 2003 16.42 16.61 16.13 16.51 5,198,351 +0.10(+0.59%)
Feb 05, 2003 16.56 16.80 16.14 16.42 5,971,546 +0.00(+0.00%)
Feb 04, 2003 16.64 16.70 16.26 16.42 5,685,368 -0.53(-3.15%)
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.