Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.93 15.94 15.64 15.81 1,977,074 -0.41(-2.52%)
Mar 28, 2003 16.08 16.23 15.95 16.22 2,498,048 -0.34(-2.06%)
Mar 27, 2003 16.51 16.71 16.37 16.56 2,015,352 -0.04(-0.27%)
Mar 26, 2003 16.61 16.72 16.49 16.61 1,437,184 -0.09(-0.54%)
Mar 25, 2003 16.34 16.90 16.29 16.70 2,155,109 +0.36(+2.20%)
Mar 24, 2003 16.58 16.74 16.34 16.34 1,917,433 -0.58(-3.43%)
Mar 21, 2003 16.78 17.03 16.64 16.92 2,248,800 +0.51(+3.09%)
Mar 20, 2003 16.15 16.52 15.99 16.41 2,583,728 -0.26(-1.54%)
Mar 19, 2003 16.72 16.81 16.45 16.67 2,104,147 +0.31(+1.92%)
Mar 18, 2003 16.40 16.54 16.19 16.35 2,010,011 +0.04(+0.22%)
Mar 17, 2003 15.54 16.71 15.48 16.32 2,806,939 +0.33(+2.05%)
Mar 14, 2003 15.89 16.10 15.77 15.99 3,258,924 +0.31(+2.01%)
Mar 13, 2003 15.21 15.71 15.17 15.67 3,088,233 +0.96(+6.50%)
Mar 12, 2003 14.59 14.77 14.31 14.72 2,678,308 -0.25(-1.68%)
Mar 11, 2003 14.94 15.23 14.87 14.97 1,457,881 -0.07(-0.45%)
Mar 10, 2003 15.13 15.26 14.99 15.04 2,163,343 -0.32(-2.11%)
Mar 07, 2003 15.23 15.51 15.23 15.36 1,750,303 -0.00(-0.03%)
Mar 06, 2003 15.19 15.52 15.19 15.36 1,894,733 +0.01(+0.09%)
Mar 05, 2003 15.35 15.48 15.30 15.35 3,106,259 +0.00(+0.03%)
Mar 04, 2003 15.56 15.65 15.33 15.35 2,689,213 -0.50(-3.18%)
Mar 03, 2003 16.16 16.25 15.77 15.85 1,881,603 +0.10(+0.63%)
Feb 28, 2003 15.62 15.85 15.59 15.75 1,545,563 +0.13(+0.83%)
Feb 27, 2003 15.50 15.79 15.22 15.62 2,216,309 -0.09(-0.57%)
Feb 26, 2003 15.68 15.92 15.64 15.71 1,633,690 -0.24(-1.52%)
Feb 25, 2003 15.76 16.00 15.57 15.95 2,049,178 -0.10(-0.62%)
Feb 24, 2003 16.26 16.32 16.02 16.05 1,946,141 -0.54(-3.28%)
Feb 21, 2003 16.45 16.72 16.26 16.59 1,093,577 +0.22(+1.37%)
Feb 20, 2003 16.64 16.69 16.36 16.37 856,569 -0.06(-0.36%)
Feb 19, 2003 16.89 16.89 16.23 16.43 1,564,034 -0.46(-2.71%)
Feb 18, 2003 16.45 17.08 16.45 16.89 2,452,204 +0.54(+3.30%)
Feb 14, 2003 16.24 16.61 16.09 16.35 2,219,869 +0.24(+1.48%)
Feb 13, 2003 16.18 16.22 15.92 16.11 2,776,895 -0.00(-0.03%)
Feb 12, 2003 16.38 16.59 16.07 16.11 2,576,161 -0.20(-1.21%)
Feb 11, 2003 16.40 16.58 16.23 16.31 1,235,338 -0.07(-0.41%)
Feb 10, 2003 16.13 16.40 15.92 16.38 2,116,164 +0.22(+1.39%)
Feb 07, 2003 16.27 16.27 15.91 16.15 1,595,635 -0.32(-1.94%)
Feb 06, 2003 16.34 16.64 16.24 16.47 1,741,846 -0.25(-1.50%)
Feb 05, 2003 16.67 17.08 16.46 16.72 2,113,494 -0.11(-0.64%)
Feb 04, 2003 16.96 17.03 16.73 16.83 1,835,314 -0.48(-2.75%)
Feb 03, 2003 17.23 17.43 17.14 17.31 2,479,577 -0.11(-0.62%)
Jan 31, 2003 16.90 17.52 16.90 17.42 5,383,990 +1.11(+6.78%)
Jan 30, 2003 16.67 16.81 16.31 16.31 2,613,548 -0.24(-1.47%)
Jan 29, 2003 16.01 16.60 15.97 16.55 3,353,505 +0.69(+4.36%)
Jan 28, 2003 15.66 15.96 15.41 15.86 5,369,302 +0.39(+2.50%)
Jan 27, 2003 15.53 15.93 15.30 15.48 3,617,441 -0.37(-2.35%)
Jan 24, 2003 16.21 16.47 15.82 15.85 3,563,141 -0.62(-3.77%)
Jan 23, 2003 16.90 16.93 16.42 16.47 6,714,132 -0.21(-1.24%)
Jan 22, 2003 16.71 16.78 16.57 16.68 4,600,860 -0.29(-1.72%)
Jan 21, 2003 16.99 17.10 16.78 16.97 2,885,496 -0.28(-1.64%)
Jan 17, 2003 17.25 17.48 17.24 17.25 2,283,739 -0.14(-0.80%)
Jan 16, 2003 17.45 17.51 17.33 17.39 2,699,228 -0.23(-1.30%)
Jan 15, 2003 17.87 17.88 17.61 17.62 1,871,811 -0.22(-1.23%)
Jan 14, 2003 17.82 17.88 17.77 17.84 2,256,589 +0.04(+0.23%)
Jan 13, 2003 17.83 17.85 17.67 17.80 2,239,676 -0.14(-0.80%)
Jan 10, 2003 17.85 18.03 17.85 17.94 2,185,152 +0.09(+0.50%)
Jan 09, 2003 17.70 17.92 17.70 17.85 2,409,921 +0.16(+0.89%)
Jan 08, 2003 17.67 17.90 17.66 17.70 3,663,285 +0.39(+2.26%)
Jan 07, 2003 17.18 17.51 17.12 17.30 4,454,204 -0.18(-1.00%)
Jan 06, 2003 17.20 17.52 17.14 17.48 2,514,739 +0.03(+0.18%)
Jan 03, 2003 17.34 17.57 17.26 17.45 1,495,491 +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.