Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.07 17.23 16.84 17.04 71,306,392 -0.03(-0.16%)
Apr 29, 2003 17.12 17.28 17.04 17.07 41,564,220 +0.06(+0.33%)
Apr 28, 2003 16.92 17.25 16.86 17.01 44,169,460 +0.18(+1.09%)
Apr 25, 2003 17.31 17.34 16.79 16.83 45,962,360 -0.34(-2.00%)
Apr 24, 2003 17.18 17.30 16.95 17.17 53,405,032 -0.09(-0.51%)
Apr 23, 2003 17.62 17.70 17.22 17.26 51,791,172 -0.37(-2.11%)
Apr 22, 2003 17.51 17.77 17.28 17.63 46,029,136 +0.12(+0.70%)
Apr 21, 2003 17.51 17.70 17.34 17.51 24,223,610 +0.13(+0.77%)
Apr 17, 2003 17.63 17.63 16.22 17.38 39,354,412 +0.00(+0.00%)
Apr 16, 2003 17.92 18.01 17.31 17.38 42,533,040 -0.47(-2.64%)
Apr 15, 2003 17.80 18.09 17.80 17.85 44,169,824 +0.05(+0.28%)
Apr 14, 2003 17.48 17.80 17.46 17.80 27,607,086 +0.34(+1.94%)
Apr 11, 2003 17.71 17.87 17.36 17.46 25,872,846 -0.13(-0.72%)
Apr 10, 2003 17.51 17.64 17.34 17.59 27,204,614 +0.02(+0.13%)
Apr 09, 2003 18.47 18.47 17.56 17.56 27,632,174 -0.35(-1.98%)
Apr 08, 2003 18.01 18.12 17.79 17.92 23,662,676 -0.09(-0.49%)
Apr 07, 2003 18.51 18.69 17.93 18.01 32,125,608 -0.17(-0.92%)
Apr 04, 2003 18.06 18.33 17.95 18.17 36,836,340 +0.28(+1.55%)
Apr 03, 2003 18.09 18.17 17.84 17.90 29,940,706 -0.10(-0.55%)
Apr 02, 2003 17.90 18.12 17.90 18.00 35,654,552 +0.33(+1.85%)
Apr 01, 2003 17.33 17.72 17.33 17.67 33,044,076 +0.40(+2.34%)
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%)
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.