Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.85 16.00 15.64 15.82 76,789,768 -0.03(-0.16%)
Apr 29, 2003 15.90 16.05 15.83 15.85 44,760,452 +0.05(+0.33%)
Apr 28, 2003 15.71 16.02 15.66 15.80 47,566,036 +0.17(+1.09%)
Apr 25, 2003 16.08 16.10 15.59 15.63 49,496,804 -0.32(-2.00%)
Apr 24, 2003 15.95 16.06 15.74 15.94 57,511,812 -0.08(-0.51%)
Apr 23, 2003 16.36 16.44 15.99 16.03 55,773,844 -0.34(-2.11%)
Apr 22, 2003 16.26 16.50 16.04 16.37 49,568,720 +0.11(+0.70%)
Apr 21, 2003 16.26 16.44 16.10 16.26 26,086,374 +0.12(+0.77%)
Apr 17, 2003 16.37 16.37 15.06 16.14 42,380,712 +0.00(+0.00%)
Apr 16, 2003 16.64 16.72 16.08 16.14 45,803,776 -0.44(-2.64%)
Apr 15, 2003 16.53 16.79 16.53 16.57 47,566,424 +0.05(+0.28%)
Apr 14, 2003 16.23 16.53 16.21 16.53 29,730,036 +0.31(+1.94%)
Apr 11, 2003 16.44 16.59 16.12 16.21 27,862,434 -0.12(-0.72%)
Apr 10, 2003 16.26 16.38 16.10 16.33 29,296,614 +0.02(+0.13%)
Apr 09, 2003 17.15 17.15 16.31 16.31 29,757,052 -0.33(-1.98%)
Apr 08, 2003 16.72 16.83 16.52 16.64 25,482,304 -0.08(-0.49%)
Apr 07, 2003 17.18 17.36 16.65 16.72 34,596,024 -0.15(-0.91%)
Apr 04, 2003 16.77 17.03 16.67 16.88 39,669,008 +0.26(+1.55%)
Apr 03, 2003 16.80 16.88 16.57 16.62 32,243,106 -0.09(-0.55%)
Apr 02, 2003 16.62 16.82 16.62 16.71 38,396,340 +0.30(+1.85%)
Apr 01, 2003 16.09 16.45 16.09 16.41 35,585,120 +0.38(+2.34%)
Mar 31, 2003 16.17 16.36 15.96 16.03 50,839,052 -0.33(-2.04%)
Mar 28, 2003 16.31 16.67 16.27 16.37 36,645,548 +0.01(+0.06%)
Mar 27, 2003 16.34 16.54 16.14 16.36 32,338,342 +0.04(+0.25%)
Mar 26, 2003 16.47 16.75 16.31 16.32 37,468,660 -0.15(-0.91%)
Mar 25, 2003 15.91 16.46 15.91 16.46 40,310,200 +0.52(+3.26%)
Mar 24, 2003 16.11 16.26 15.90 15.94 34,787,276 -0.50(-3.03%)
Mar 21, 2003 16.08 16.46 15.98 16.44 49,274,068 +0.60(+3.77%)
Mar 20, 2003 15.70 15.87 15.53 15.85 34,518,088 +0.01(+0.03%)
Mar 19, 2003 15.54 15.90 15.43 15.84 41,710,560 +0.40(+2.57%)
Mar 18, 2003 15.30 15.49 15.29 15.45 32,992,364 +0.16(+1.08%)
Mar 17, 2003 14.82 15.31 14.76 15.28 45,956,736 +0.39(+2.59%)
Mar 14, 2003 15.06 15.06 14.77 14.90 35,084,064 -0.17(-1.13%)
Mar 13, 2003 15.18 15.21 14.77 15.06 40,470,740 +0.06(+0.41%)
Mar 12, 2003 14.89 15.03 14.58 15.00 30,720,298 +0.08(+0.55%)
Mar 11, 2003 14.99 15.18 14.90 14.92 27,064,976 -0.15(-1.02%)
Mar 10, 2003 15.03 15.31 15.03 15.08 23,913,238 -0.35(-2.27%)
Mar 07, 2003 14.79 15.46 14.79 15.43 34,193,700 +0.30(+2.01%)
Mar 06, 2003 15.04 15.26 15.04 15.12 27,280,714 +0.10(+0.69%)
Mar 05, 2003 14.80 15.08 14.74 15.02 32,415,310 +0.28(+1.92%)
Mar 04, 2003 15.06 15.08 14.70 14.74 26,716,100 -0.38(-2.49%)
Mar 03, 2003 15.45 15.51 15.02 15.11 27,146,802 -0.23(-1.51%)
Feb 28, 2003 15.19 15.39 15.17 15.34 36,157,316 +0.22(+1.43%)
Feb 27, 2003 14.97 15.21 14.97 15.13 37,550,680 +0.26(+1.73%)
Feb 26, 2003 14.76 15.17 14.68 14.87 47,444,756 +0.11(+0.73%)
Feb 25, 2003 14.76 14.80 14.37 14.76 40,306,700 +0.01(+0.04%)
Feb 24, 2003 14.90 14.90 14.66 14.76 30,591,826 -0.13(-0.90%)
Feb 21, 2003 14.74 15.01 14.56 14.89 32,861,754 +0.15(+1.05%)
Feb 20, 2003 14.97 15.00 14.71 14.74 26,345,844 -0.23(-1.55%)
Feb 19, 2003 15.13 15.18 14.91 14.97 21,402,500 -0.16(-1.05%)
Feb 18, 2003 14.99 15.21 14.95 15.13 31,348,664 +0.43(+2.94%)
Feb 14, 2003 14.70 14.82 14.35 14.69 41,941,848 -0.01(-0.03%)
Feb 13, 2003 14.80 14.82 14.56 14.70 37,067,504 -0.09(-0.63%)
Feb 12, 2003 14.57 15.13 14.57 14.79 28,051,156 -0.23(-1.51%)
Feb 11, 2003 15.28 15.37 14.95 15.02 29,213,040 -0.20(-1.29%)
Feb 10, 2003 15.11 15.28 14.94 15.21 29,846,262 +0.14(+0.92%)
Feb 07, 2003 15.37 15.39 14.87 15.08 33,947,640 -0.25(-1.61%)
Feb 06, 2003 15.28 15.40 15.08 15.32 32,388,682 +0.05(+0.34%)
Feb 05, 2003 15.36 15.64 15.21 15.27 28,712,368 -0.08(-0.54%)
Feb 04, 2003 15.66 15.66 15.21 15.35 31,606,578 -0.30(-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.