Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.93 15.95 15.64 15.82 1,976,745 -0.41(-2.52%)
Mar 28, 2003 16.08 16.23 15.95 16.22 2,497,632 -0.34(-2.06%)
Mar 27, 2003 16.52 16.71 16.37 16.57 2,015,016 -0.05(-0.27%)
Mar 26, 2003 16.61 16.72 16.49 16.61 1,436,945 -0.09(-0.54%)
Mar 25, 2003 16.34 16.91 16.29 16.70 2,154,750 +0.36(+2.20%)
Mar 24, 2003 16.58 16.75 16.34 16.34 1,917,113 -0.58(-3.43%)
Mar 21, 2003 16.79 17.04 16.64 16.92 2,248,425 +0.51(+3.09%)
Mar 20, 2003 16.15 16.52 16.00 16.41 2,583,297 -0.26(-1.54%)
Mar 19, 2003 16.72 16.82 16.45 16.67 2,103,796 +0.31(+1.92%)
Mar 18, 2003 16.40 16.54 16.20 16.35 2,009,676 +0.04(+0.22%)
Mar 17, 2003 15.55 16.71 15.48 16.32 2,806,471 +0.33(+2.05%)
Mar 14, 2003 15.90 16.10 15.77 15.99 3,258,381 +0.31(+2.01%)
Mar 13, 2003 15.21 15.71 15.17 15.68 3,087,719 +0.96(+6.50%)
Mar 12, 2003 14.60 14.77 14.31 14.72 2,677,862 -0.25(-1.68%)
Mar 11, 2003 14.94 15.24 14.87 14.97 1,457,638 -0.07(-0.45%)
Mar 10, 2003 15.13 15.26 14.99 15.04 2,162,983 -0.32(-2.11%)
Mar 07, 2003 15.24 15.51 15.23 15.36 1,750,011 -0.00(-0.03%)
Mar 06, 2003 15.19 15.52 15.19 15.37 1,894,418 +0.01(+0.09%)
Mar 05, 2003 15.35 15.49 15.30 15.35 3,105,742 +0.00(+0.03%)
Mar 04, 2003 15.56 15.65 15.33 15.35 2,688,765 -0.50(-3.18%)
Mar 03, 2003 16.16 16.25 15.77 15.85 1,881,290 +0.10(+0.63%)
Feb 28, 2003 15.62 15.86 15.60 15.75 1,545,305 +0.13(+0.83%)
Feb 27, 2003 15.51 15.79 15.23 15.62 2,215,939 -0.09(-0.57%)
Feb 26, 2003 15.69 15.92 15.64 15.71 1,633,418 -0.24(-1.52%)
Feb 25, 2003 15.76 16.00 15.58 15.95 2,048,837 -0.10(-0.62%)
Feb 24, 2003 16.26 16.33 16.02 16.05 1,945,817 -0.54(-3.28%)
Feb 21, 2003 16.45 16.73 16.26 16.60 1,093,395 +0.22(+1.37%)
Feb 20, 2003 16.64 16.70 16.36 16.37 856,426 -0.06(-0.36%)
Feb 19, 2003 16.89 16.89 16.24 16.43 1,563,773 -0.46(-2.71%)
Feb 18, 2003 16.45 17.08 16.45 16.89 2,451,796 +0.54(+3.30%)
Feb 14, 2003 16.24 16.62 16.09 16.35 2,219,499 +0.24(+1.48%)
Feb 13, 2003 16.18 16.22 15.92 16.11 2,776,432 -0.00(-0.03%)
Feb 12, 2003 16.39 16.59 16.07 16.12 2,575,732 -0.20(-1.21%)
Feb 11, 2003 16.40 16.58 16.23 16.31 1,235,132 -0.07(-0.41%)
Feb 10, 2003 16.13 16.40 15.92 16.38 2,115,811 +0.22(+1.39%)
Feb 07, 2003 16.27 16.27 15.91 16.16 1,595,369 -0.32(-1.94%)
Feb 06, 2003 16.34 16.65 16.25 16.48 1,741,556 -0.25(-1.50%)
Feb 05, 2003 16.67 17.08 16.46 16.73 2,113,141 -0.11(-0.64%)
Feb 04, 2003 16.97 17.03 16.74 16.84 1,835,008 -0.48(-2.75%)
Feb 03, 2003 17.23 17.43 17.15 17.31 2,479,164 -0.11(-0.62%)
Jan 31, 2003 16.90 17.53 16.90 17.42 5,383,093 +1.11(+6.78%)
Jan 30, 2003 16.67 16.82 16.31 16.31 2,613,113 -0.24(-1.47%)
Jan 29, 2003 16.01 16.61 15.97 16.56 3,352,946 +0.69(+4.36%)
Jan 28, 2003 15.67 15.96 15.42 15.86 5,368,408 +0.39(+2.50%)
Jan 27, 2003 15.53 15.93 15.30 15.48 3,616,838 -0.37(-2.35%)
Jan 24, 2003 16.22 16.48 15.82 15.85 3,562,547 -0.62(-3.77%)
Jan 23, 2003 16.90 16.93 16.43 16.47 6,713,013 -0.21(-1.24%)
Jan 22, 2003 16.71 16.79 16.57 16.68 4,600,094 -0.29(-1.72%)
Jan 21, 2003 16.99 17.11 16.79 16.97 2,885,015 -0.28(-1.64%)
Jan 17, 2003 17.25 17.48 17.24 17.25 2,283,359 -0.14(-0.80%)
Jan 16, 2003 17.45 17.51 17.33 17.39 2,698,778 -0.23(-1.30%)
Jan 15, 2003 17.87 17.89 17.62 17.62 1,871,500 -0.22(-1.23%)
Jan 14, 2003 17.82 17.89 17.77 17.84 2,256,213 +0.04(+0.23%)
Jan 13, 2003 17.84 17.86 17.68 17.80 2,239,302 -0.14(-0.80%)
Jan 10, 2003 17.86 18.04 17.86 17.95 2,184,788 +0.09(+0.50%)
Jan 09, 2003 17.70 17.92 17.70 17.86 2,409,520 +0.16(+0.89%)
Jan 08, 2003 17.68 17.91 17.67 17.70 3,662,675 +0.39(+2.26%)
Jan 07, 2003 17.19 17.51 17.13 17.31 4,453,462 -0.18(-1.00%)
Jan 06, 2003 17.20 17.52 17.15 17.48 2,514,320 +0.03(+0.18%)
Jan 03, 2003 17.35 17.57 17.26 17.45 1,495,241 +0.14(+0.83%)
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.