Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.07 17.22 16.84 17.04 71,313,776 -0.03(-0.16%)
Apr 29, 2003 17.12 17.28 17.04 17.06 41,568,520 +0.06(+0.33%)
Apr 28, 2003 16.91 17.25 16.86 17.01 44,174,032 +0.18(+1.09%)
Apr 25, 2003 17.31 17.34 16.79 16.83 45,967,116 -0.34(-2.00%)
Apr 24, 2003 17.17 17.30 16.95 17.17 53,410,560 -0.09(-0.51%)
Apr 23, 2003 17.62 17.70 17.22 17.26 51,796,532 -0.37(-2.11%)
Apr 22, 2003 17.51 17.77 17.27 17.63 46,033,900 +0.12(+0.70%)
Apr 21, 2003 17.51 17.70 17.34 17.51 24,226,118 +0.13(+0.77%)
Apr 17, 2003 17.62 17.62 16.22 17.37 39,358,484 +0.00(+0.00%)
Apr 16, 2003 17.92 18.01 17.31 17.37 42,537,444 -0.47(-2.64%)
Apr 15, 2003 17.80 18.08 17.80 17.84 44,174,396 +0.05(+0.28%)
Apr 14, 2003 17.48 17.80 17.46 17.80 27,609,944 +0.34(+1.94%)
Apr 11, 2003 17.71 17.87 17.36 17.46 25,875,524 -0.13(-0.72%)
Apr 10, 2003 17.51 17.64 17.34 17.58 27,207,430 +0.02(+0.13%)
Apr 09, 2003 18.47 18.47 17.56 17.56 27,635,034 -0.35(-1.98%)
Apr 08, 2003 18.01 18.12 17.78 17.92 23,665,124 -0.09(-0.49%)
Apr 07, 2003 18.50 18.69 17.93 18.01 32,128,932 -0.17(-0.91%)
Apr 04, 2003 18.06 18.33 17.95 18.17 36,840,152 +0.28(+1.55%)
Apr 03, 2003 18.09 18.17 17.84 17.89 29,943,804 -0.10(-0.55%)
Apr 02, 2003 17.90 18.12 17.89 17.99 35,658,240 +0.33(+1.85%)
Apr 01, 2003 17.32 17.72 17.32 17.67 33,047,496 +0.40(+2.34%)
Mar 31, 2003 17.41 17.61 17.18 17.26 47,213,648 -0.36(-2.04%)
Mar 28, 2003 17.56 17.95 17.52 17.62 34,032,300 +0.01(+0.06%)
Mar 27, 2003 17.59 17.81 17.37 17.61 30,032,250 +0.04(+0.25%)
Mar 26, 2003 17.73 18.03 17.56 17.57 34,796,716 -0.16(-0.91%)
Mar 25, 2003 17.13 17.73 17.13 17.73 37,435,620 +0.56(+3.26%)
Mar 24, 2003 17.35 17.51 17.12 17.17 32,306,544 -0.54(-3.04%)
Mar 21, 2003 17.31 17.72 17.20 17.71 45,760,264 +0.64(+3.77%)
Mar 20, 2003 16.91 17.09 16.73 17.06 32,056,552 +0.01(+0.03%)
Mar 19, 2003 16.73 17.12 16.61 17.06 38,736,120 +0.43(+2.56%)
Mar 18, 2003 16.48 16.68 16.47 16.63 30,639,630 +0.18(+1.08%)
Mar 17, 2003 15.96 16.48 15.89 16.45 42,679,496 +0.42(+2.59%)
Mar 14, 2003 16.22 16.22 15.90 16.04 32,582,168 -0.18(-1.13%)
Mar 13, 2003 16.34 16.38 15.90 16.22 37,584,716 +0.07(+0.41%)
Mar 12, 2003 16.03 16.19 15.70 16.16 28,529,590 +0.09(+0.55%)
Mar 11, 2003 16.14 16.34 16.04 16.07 25,134,934 -0.17(-1.02%)
Mar 10, 2003 16.19 16.48 16.19 16.23 22,207,952 -0.38(-2.27%)
Mar 07, 2003 15.93 16.65 15.93 16.61 31,755,298 +0.33(+2.01%)
Mar 06, 2003 16.20 16.43 16.19 16.28 25,335,288 +0.11(+0.69%)
Mar 05, 2003 15.93 16.23 15.87 16.17 30,103,726 +0.30(+1.92%)
Mar 04, 2003 16.22 16.24 15.83 15.87 24,810,936 -0.40(-2.49%)
Mar 03, 2003 16.63 16.70 16.17 16.27 25,210,924 -0.25(-1.51%)
Feb 28, 2003 16.35 16.58 16.34 16.52 33,578,888 +0.23(+1.43%)
Feb 27, 2003 16.12 16.38 16.12 16.29 34,872,888 +0.28(+1.73%)
Feb 26, 2003 15.89 16.34 15.81 16.01 44,061,400 +0.12(+0.73%)
Feb 25, 2003 15.89 15.94 15.47 15.89 37,432,372 +0.01(+0.04%)
Feb 24, 2003 16.04 16.04 15.79 15.89 28,410,280 -0.14(-0.90%)
Feb 21, 2003 15.87 16.17 15.68 16.03 30,518,334 +0.17(+1.05%)
Feb 20, 2003 16.12 16.15 15.84 15.87 24,467,084 -0.25(-1.55%)
Feb 19, 2003 16.29 16.34 16.06 16.12 19,876,258 -0.17(-1.05%)
Feb 18, 2003 16.14 16.38 16.09 16.29 29,113,144 +0.47(+2.94%)
Feb 14, 2003 15.83 15.96 15.46 15.82 38,950,916 -0.01(-0.04%)
Feb 13, 2003 15.93 15.96 15.68 15.83 34,424,164 -0.10(-0.63%)
Feb 12, 2003 15.68 16.29 15.68 15.93 26,050,788 -0.24(-1.51%)
Feb 11, 2003 16.45 16.55 16.09 16.17 27,129,816 -0.21(-1.28%)
Feb 10, 2003 16.27 16.45 16.08 16.38 27,717,882 +0.15(+0.92%)
Feb 07, 2003 16.55 16.57 16.02 16.23 31,526,786 -0.27(-1.61%)
Feb 06, 2003 16.45 16.58 16.24 16.50 30,078,998 +0.06(+0.34%)
Feb 05, 2003 16.54 16.84 16.38 16.44 26,664,848 -0.09(-0.54%)
Feb 04, 2003 16.86 16.86 16.38 16.53 29,352,668 -0.33(-1.94%)
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.