Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.01 16.01 15.34 15.37 131,627 -0.58(-3.66%)
Mar 28, 2003 16.01 16.86 15.92 15.96 184,279 +0.18(+1.13%)
Mar 27, 2003 15.64 15.98 15.56 15.78 137,572 +0.22(+1.39%)
Mar 26, 2003 16.01 16.01 15.56 15.56 91,077 -0.40(-2.48%)
Mar 25, 2003 15.54 16.01 15.39 15.96 143,410 +0.32(+2.05%)
Mar 24, 2003 15.81 15.81 15.07 15.64 169,099 -0.17(-1.07%)
Mar 21, 2003 15.83 15.87 15.32 15.81 138,209 +0.03(+0.18%)
Mar 20, 2003 15.75 15.87 15.19 15.78 176,317 +0.03(+0.18%)
Mar 19, 2003 16.25 16.44 15.74 15.75 241,813 +0.29(+1.89%)
Mar 18, 2003 15.53 15.73 15.31 15.46 218,990 +0.14(+0.92%)
Mar 17, 2003 14.67 15.66 14.41 15.32 386,709 +1.01(+7.04%)
Mar 14, 2003 13.68 14.39 13.64 14.31 170,797 +0.87(+6.45%)
Mar 13, 2003 13.90 13.94 13.42 13.44 100,843 -0.08(-0.63%)
Mar 12, 2003 13.92 14.04 13.47 13.53 125,046 -0.19(-1.37%)
Mar 11, 2003 13.61 14.06 13.61 13.72 158,908 +0.14(+1.04%)
Mar 10, 2003 14.31 14.32 13.52 13.57 103,922 -0.41(-2.96%)
Mar 07, 2003 14.18 14.18 13.78 13.99 119,951 +0.02(+0.13%)
Mar 06, 2003 14.18 14.18 13.86 13.97 97,340 +0.03(+0.20%)
Mar 05, 2003 14.41 14.41 13.75 13.94 146,595 -0.47(-3.27%)
Mar 04, 2003 14.74 14.74 14.39 14.41 119,951 +0.05(+0.33%)
Mar 03, 2003 14.74 14.78 14.37 14.37 78,127 -0.14(-0.97%)
Feb 28, 2003 14.88 15.26 14.47 14.51 92,988 -0.26(-1.79%)
Feb 27, 2003 14.70 14.93 14.27 14.77 201,475 -0.11(-0.76%)
Feb 26, 2003 15.36 15.36 14.88 14.88 61,037 -0.47(-3.07%)
Feb 25, 2003 14.98 15.36 14.80 15.36 69,953 +0.24(+1.62%)
Feb 24, 2003 15.45 15.45 14.97 15.11 131,415 -0.14(-0.93%)
Feb 21, 2003 15.09 15.44 14.99 15.25 152,008 +0.08(+0.50%)
Feb 20, 2003 15.73 15.73 15.18 15.18 138,103 -0.53(-3.36%)
Feb 19, 2003 16.06 16.06 15.65 15.70 190,754 -0.12(-0.77%)
Feb 18, 2003 16.19 16.49 15.78 15.83 159,014 -0.13(-0.83%)
Feb 14, 2003 15.54 15.99 15.45 15.96 252,428 +0.41(+2.67%)
Feb 13, 2003 15.54 15.92 15.41 15.54 143,304 -0.09(-0.60%)
Feb 12, 2003 15.83 15.87 15.47 15.64 292,871 -0.37(-2.30%)
Feb 11, 2003 17.57 17.57 15.78 16.01 362,507 -1.51(-8.61%)
Feb 10, 2003 17.80 17.80 17.03 17.51 124,409 -0.06(-0.32%)
Feb 07, 2003 18.40 18.59 17.52 17.57 153,495 -0.85(-4.60%)
Feb 06, 2003 18.84 18.96 18.28 18.42 89,485 -0.33(-1.76%)
Feb 05, 2003 18.58 18.94 18.58 18.75 104,240 +0.17(+0.91%)
Feb 04, 2003 18.09 18.69 17.93 18.58 234,276 +0.26(+1.44%)
Feb 03, 2003 18.84 18.84 17.99 18.31 138,952 -0.64(-3.38%)
Jan 31, 2003 18.21 19.08 18.16 18.95 121,649 +0.63(+3.44%)
Jan 30, 2003 19.08 19.08 18.28 18.32 111,883 -0.61(-3.23%)
Jan 29, 2003 18.75 19.03 18.61 18.94 144,896 -0.66(-3.37%)
Jan 28, 2003 18.94 19.70 18.72 19.59 108,805 +0.75(+4.00%)
Jan 27, 2003 19.06 19.06 18.37 18.84 260,283 -0.45(-2.34%)
Jan 24, 2003 19.31 19.55 18.95 19.29 203,173 -0.91(-4.52%)
Jan 23, 2003 20.87 20.87 20.16 20.21 144,684 -0.42(-2.05%)
Jan 22, 2003 20.75 20.75 20.36 20.63 144,153 -0.12(-0.59%)
Jan 21, 2003 21.33 21.33 20.71 20.75 322,806 -0.54(-2.52%)
Jan 17, 2003 21.15 21.42 20.97 21.29 1,705,960 -0.02(-0.09%)
Jan 16, 2003 21.19 21.33 20.84 21.31 244,891 +0.19(+0.89%)
Jan 15, 2003 21.60 21.60 21.01 21.12 260,495 -0.28(-1.32%)
Jan 14, 2003 20.40 21.41 20.40 21.40 268,669 +1.01(+4.94%)
Jan 13, 2003 20.16 20.49 20.04 20.40 574,598 +1.55(+8.25%)
Jan 10, 2003 19.01 19.30 18.75 18.84 129,080 -0.14(-0.74%)
Jan 09, 2003 18.13 18.99 18.04 18.98 118,465 +1.07(+6.00%)
Jan 08, 2003 18.28 18.48 17.91 17.91 68,255 -0.37(-2.01%)
Jan 07, 2003 18.85 18.96 18.09 18.28 160,501 -0.24(-1.32%)
Jan 06, 2003 18.13 18.75 17.97 18.52 94,262 +0.59(+3.31%)
Jan 03, 2003 17.89 18.27 17.52 17.93 76,110 +0.11(+0.63%)
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.