Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.04 16.04 15.36 15.40 131,400 -0.59(-3.66%)
Mar 28, 2003 16.04 16.89 15.95 15.99 183,960 +0.18(+1.13%)
Mar 27, 2003 15.67 16.00 15.59 15.81 137,334 +0.22(+1.39%)
Mar 26, 2003 16.04 16.04 15.59 15.59 90,920 -0.40(-2.48%)
Mar 25, 2003 15.57 16.03 15.42 15.99 143,162 +0.32(+2.05%)
Mar 24, 2003 15.84 15.84 15.10 15.67 168,806 -0.17(-1.07%)
Mar 21, 2003 15.85 15.90 15.34 15.84 137,970 +0.03(+0.18%)
Mar 20, 2003 15.78 15.90 15.21 15.81 176,012 +0.03(+0.18%)
Mar 19, 2003 16.28 16.47 15.77 15.78 241,394 +0.29(+1.89%)
Mar 18, 2003 15.56 15.76 15.33 15.49 218,611 +0.14(+0.92%)
Mar 17, 2003 14.69 15.68 14.44 15.34 386,040 +1.01(+7.04%)
Mar 14, 2003 13.70 14.41 13.66 14.33 170,502 +0.87(+6.45%)
Mar 13, 2003 13.92 13.97 13.45 13.47 100,669 -0.08(-0.63%)
Mar 12, 2003 13.95 14.06 13.49 13.55 124,829 -0.19(-1.37%)
Mar 11, 2003 13.64 14.08 13.64 13.74 158,633 +0.14(+1.04%)
Mar 10, 2003 14.33 14.34 13.54 13.60 103,742 -0.42(-2.96%)
Mar 07, 2003 14.20 14.20 13.81 14.01 119,743 +0.02(+0.14%)
Mar 06, 2003 14.20 14.20 13.88 13.99 97,172 +0.03(+0.20%)
Mar 05, 2003 14.44 14.44 13.78 13.97 146,341 -0.47(-3.27%)
Mar 04, 2003 14.77 14.77 14.42 14.44 119,743 +0.05(+0.33%)
Mar 03, 2003 14.77 14.81 14.39 14.39 77,992 -0.14(-0.97%)
Feb 28, 2003 14.91 15.29 14.49 14.53 92,827 -0.26(-1.79%)
Feb 27, 2003 14.72 14.96 14.30 14.80 201,126 -0.11(-0.76%)
Feb 26, 2003 15.38 15.38 14.91 14.91 60,931 -0.47(-3.07%)
Feb 25, 2003 15.00 15.39 14.83 15.38 69,832 +0.25(+1.62%)
Feb 24, 2003 15.48 15.48 15.00 15.14 131,188 -0.14(-0.93%)
Feb 21, 2003 15.12 15.47 15.01 15.28 151,745 +0.08(+0.50%)
Feb 20, 2003 15.76 15.76 15.20 15.20 137,864 -0.53(-3.36%)
Feb 19, 2003 16.09 16.09 15.67 15.73 190,424 -0.12(-0.77%)
Feb 18, 2003 16.22 16.51 15.81 15.85 158,739 -0.13(-0.83%)
Feb 14, 2003 15.57 16.01 15.48 15.99 251,991 +0.42(+2.67%)
Feb 13, 2003 15.57 15.95 15.44 15.57 143,056 -0.09(-0.60%)
Feb 12, 2003 15.85 15.90 15.50 15.67 292,365 -0.37(-2.30%)
Feb 11, 2003 17.60 17.60 15.81 16.03 361,879 -1.51(-8.61%)
Feb 10, 2003 17.83 17.83 17.06 17.54 124,194 -0.06(-0.32%)
Feb 07, 2003 18.43 18.62 17.55 17.60 153,229 -0.85(-4.60%)
Feb 06, 2003 18.87 19.00 18.31 18.45 89,330 -0.33(-1.76%)
Feb 05, 2003 18.61 18.97 18.61 18.78 104,060 +0.17(+0.91%)
Feb 04, 2003 18.12 18.72 17.96 18.61 233,870 +0.26(+1.44%)
Feb 03, 2003 18.87 18.87 18.02 18.35 138,711 -0.64(-3.38%)
Jan 31, 2003 18.24 19.11 18.19 18.99 121,439 +0.63(+3.44%)
Jan 30, 2003 19.11 19.11 18.31 18.35 111,689 -0.61(-3.23%)
Jan 29, 2003 18.78 19.06 18.64 18.97 144,645 -0.66(-3.37%)
Jan 28, 2003 18.97 19.73 18.75 19.63 108,616 +0.75(+4.00%)
Jan 27, 2003 19.09 19.09 18.40 18.87 259,832 -0.45(-2.34%)
Jan 24, 2003 19.35 19.58 18.99 19.33 202,822 -0.92(-4.52%)
Jan 23, 2003 20.90 20.90 20.19 20.24 144,434 -0.42(-2.05%)
Jan 22, 2003 20.79 20.79 20.39 20.67 143,904 -0.12(-0.59%)
Jan 21, 2003 21.36 21.36 20.74 20.79 322,247 -0.54(-2.52%)
Jan 17, 2003 21.19 21.46 21.01 21.33 1,703,007 -0.02(-0.09%)
Jan 16, 2003 21.22 21.36 20.87 21.35 244,467 +0.19(+0.89%)
Jan 15, 2003 21.64 21.64 21.04 21.16 260,044 -0.28(-1.32%)
Jan 14, 2003 20.43 21.45 20.43 21.44 268,204 +1.01(+4.94%)
Jan 13, 2003 20.19 20.53 20.07 20.43 573,603 +1.56(+8.25%)
Jan 10, 2003 19.04 19.34 18.78 18.87 128,856 -0.14(-0.74%)
Jan 09, 2003 18.17 19.02 18.07 19.02 118,259 +1.08(+6.00%)
Jan 08, 2003 18.31 18.52 17.94 17.94 68,137 -0.37(-2.01%)
Jan 07, 2003 18.88 19.00 18.12 18.31 160,223 -0.25(-1.32%)
Jan 06, 2003 18.17 18.78 18.01 18.55 94,099 +0.59(+3.31%)
Jan 03, 2003 17.92 18.30 17.55 17.96 75,978 +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.