Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.96 14.09 13.79 13.83 5,271,983 -0.39(-2.72%)
Mar 28, 2003 14.41 14.41 14.15 14.21 2,778,832 -0.20(-1.36%)
Mar 27, 2003 14.56 14.56 14.32 14.41 1,700,224 -0.15(-1.05%)
Mar 26, 2003 14.50 14.58 14.35 14.56 4,064,809 +0.07(+0.47%)
Mar 25, 2003 14.40 14.61 14.29 14.50 2,534,918 +0.13(+0.94%)
Mar 24, 2003 14.56 14.65 14.32 14.36 1,826,015 -0.55(-3.66%)
Mar 21, 2003 14.65 14.94 14.41 14.91 3,034,820 +0.26(+1.76%)
Mar 20, 2003 14.64 14.80 14.45 14.65 2,402,600 +0.01(+0.04%)
Mar 19, 2003 14.56 14.67 14.43 14.64 30,836,038 +0.08(+0.55%)
Mar 18, 2003 14.67 14.70 14.42 14.56 2,118,386 -0.07(-0.50%)
Mar 17, 2003 14.09 14.64 13.91 14.64 2,750,607 +0.55(+3.87%)
Mar 14, 2003 14.32 14.32 13.99 14.09 2,854,046 -0.20(-1.37%)
Mar 13, 2003 14.04 14.29 13.96 14.29 1,911,344 +0.48(+3.51%)
Mar 12, 2003 13.88 13.93 13.67 13.80 2,870,362 -0.10(-0.75%)
Mar 11, 2003 14.04 14.15 13.87 13.91 2,062,425 -0.13(-0.96%)
Mar 10, 2003 14.27 14.32 14.04 14.04 2,214,484 -0.29(-2.01%)
Mar 07, 2003 14.07 14.40 14.07 14.33 2,415,326 +0.07(+0.47%)
Mar 06, 2003 14.55 14.55 14.24 14.26 1,601,353 -0.29(-1.98%)
Mar 05, 2003 14.34 14.55 14.34 14.55 2,323,144 +0.15(+1.06%)
Mar 04, 2003 14.53 14.60 14.39 14.40 1,531,686 -0.15(-1.01%)
Mar 03, 2003 14.72 14.79 14.50 14.54 1,899,924 +0.00(+0.00%)
Feb 28, 2003 14.56 14.82 14.52 14.54 2,461,335 -0.09(-0.63%)
Feb 27, 2003 14.65 14.87 14.53 14.64 1,912,813 +0.10(+0.67%)
Feb 26, 2003 14.64 14.78 14.46 14.54 1,835,315 -0.22(-1.50%)
Feb 25, 2003 14.64 14.78 14.37 14.76 1,916,239 +0.13(+0.88%)
Feb 24, 2003 14.94 14.94 14.56 14.63 1,428,736 -0.30(-2.01%)
Feb 21, 2003 14.80 15.13 14.69 14.93 1,888,829 +0.23(+1.54%)
Feb 20, 2003 14.93 14.93 14.69 14.70 1,268,193 -0.10(-0.66%)
Feb 19, 2003 14.83 14.86 14.67 14.80 1,604,452 -0.08(-0.54%)
Feb 18, 2003 14.72 14.97 14.66 14.88 1,744,928 +0.20(+1.38%)
Feb 14, 2003 14.55 14.71 14.42 14.68 1,771,848 +0.18(+1.27%)
Feb 13, 2003 14.38 14.59 14.30 14.50 1,668,898 +0.15(+1.03%)
Feb 12, 2003 14.53 14.69 14.32 14.35 1,266,561 -0.17(-1.18%)
Feb 11, 2003 14.88 14.88 14.43 14.52 1,839,720 -0.26(-1.78%)
Feb 10, 2003 14.52 14.81 14.35 14.78 2,755,501 +0.32(+2.25%)
Feb 07, 2003 14.76 14.78 14.42 14.46 2,298,019 -0.15(-1.05%)
Feb 06, 2003 14.62 14.78 14.47 14.61 1,643,120 +0.00(+0.00%)
Feb 05, 2003 14.81 15.01 14.60 14.61 2,003,200 -0.17(-1.16%)
Feb 04, 2003 14.81 14.81 14.48 14.78 2,783,238 -0.02(-0.17%)
Feb 03, 2003 14.74 14.94 14.70 14.81 1,910,529 +0.07(+0.46%)
Jan 31, 2003 14.41 14.80 14.40 14.74 2,922,081 +0.34(+2.34%)
Jan 30, 2003 14.80 14.80 14.40 14.40 2,123,934 -0.32(-2.16%)
Jan 29, 2003 14.56 14.82 14.36 14.72 2,631,994 +0.07(+0.46%)
Jan 28, 2003 14.75 14.75 14.58 14.65 2,117,244 +0.06(+0.38%)
Jan 27, 2003 14.62 14.83 14.51 14.60 2,173,043 -0.09(-0.58%)
Jan 24, 2003 14.89 14.94 14.63 14.69 1,856,199 -0.39(-2.60%)
Jan 23, 2003 15.08 15.13 14.88 15.08 2,394,769 +0.12(+0.78%)
Jan 22, 2003 15.15 15.23 14.92 14.96 2,074,009 -0.18(-1.17%)
Jan 21, 2003 15.34 15.42 15.14 15.14 2,448,446 -0.17(-1.12%)
Jan 17, 2003 15.32 15.51 15.14 15.31 4,082,919 -0.23(-1.50%)
Jan 16, 2003 15.78 15.80 15.51 15.54 4,372,354 -0.27(-1.71%)
Jan 15, 2003 16.40 16.40 15.81 15.81 3,285,914 -0.74(-4.44%)
Jan 14, 2003 16.31 16.55 16.27 16.55 1,188,411 +0.12(+0.75%)
Jan 13, 2003 16.55 16.62 16.32 16.43 1,104,223 +0.02(+0.11%)
Jan 10, 2003 16.24 16.55 16.24 16.41 1,460,225 -0.14(-0.85%)
Jan 09, 2003 16.39 16.55 16.30 16.55 1,718,823 +0.35(+2.16%)
Jan 08, 2003 16.20 16.40 16.13 16.20 1,343,407 -0.15(-0.94%)
Jan 07, 2003 16.41 16.48 16.34 16.35 1,836,946 -0.06(-0.34%)
Jan 06, 2003 15.75 16.43 15.75 16.41 2,222,152 +0.67(+4.24%)
Jan 03, 2003 15.89 15.93 15.72 15.74 1,047,609 -0.15(-0.93%)
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.