Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.15 16.30 15.95 16.00 4,557,249 -0.45(-2.72%)
Mar 28, 2003 16.67 16.67 16.36 16.44 2,402,100 -0.23(-1.36%)
Mar 27, 2003 16.85 16.85 16.56 16.67 1,469,721 -0.18(-1.05%)
Mar 26, 2003 16.77 16.86 16.61 16.85 3,513,734 +0.08(+0.47%)
Mar 25, 2003 16.66 16.90 16.54 16.77 2,191,253 +0.16(+0.94%)
Mar 24, 2003 16.84 16.95 16.56 16.61 1,578,458 -0.63(-3.66%)
Mar 21, 2003 16.95 17.29 16.67 17.24 2,623,383 +0.30(+1.76%)
Mar 20, 2003 16.94 17.12 16.71 16.95 2,076,874 +0.01(+0.04%)
Mar 19, 2003 16.85 16.97 16.70 16.94 26,655,530 +0.09(+0.55%)
Mar 18, 2003 16.97 17.01 16.68 16.85 1,831,192 -0.09(-0.50%)
Mar 17, 2003 16.30 16.93 16.09 16.93 2,377,701 +0.63(+3.87%)
Mar 14, 2003 16.57 16.57 16.19 16.30 2,467,117 -0.23(-1.37%)
Mar 13, 2003 16.24 16.53 16.15 16.53 1,652,219 +0.56(+3.51%)
Mar 12, 2003 16.06 16.12 15.82 15.97 2,481,220 -0.12(-0.75%)
Mar 11, 2003 16.24 16.37 16.05 16.09 1,782,817 -0.16(-0.96%)
Mar 10, 2003 16.51 16.57 16.24 16.24 1,914,261 -0.33(-2.01%)
Mar 07, 2003 16.27 16.66 16.27 16.58 2,087,875 +0.08(+0.47%)
Mar 06, 2003 16.83 16.83 16.48 16.50 1,384,254 -0.33(-1.98%)
Mar 05, 2003 16.59 16.83 16.59 16.83 2,008,190 +0.18(+1.06%)
Mar 04, 2003 16.80 16.89 16.64 16.66 1,324,032 -0.17(-1.01%)
Mar 03, 2003 17.03 17.11 16.78 16.83 1,642,347 +0.00(+0.00%)
Feb 28, 2003 16.84 17.14 16.80 16.83 2,127,647 -0.11(-0.63%)
Feb 27, 2003 16.95 17.20 16.80 16.93 1,653,489 +0.11(+0.67%)
Feb 26, 2003 16.93 17.10 16.73 16.82 1,586,497 -0.26(-1.49%)
Feb 25, 2003 16.93 17.10 16.63 17.07 1,656,450 +0.15(+0.88%)
Feb 24, 2003 17.28 17.28 16.85 16.92 1,235,039 -0.35(-2.01%)
Feb 21, 2003 17.12 17.50 16.99 17.27 1,632,757 +0.26(+1.54%)
Feb 20, 2003 17.27 17.27 17.00 17.01 1,096,261 -0.11(-0.66%)
Feb 19, 2003 17.16 17.19 16.97 17.12 1,386,933 -0.09(-0.53%)
Feb 18, 2003 17.03 17.31 16.96 17.22 1,508,364 +0.23(+1.38%)
Feb 14, 2003 16.83 17.02 16.68 16.98 1,531,635 +0.21(+1.27%)
Feb 13, 2003 16.63 16.88 16.54 16.77 1,442,642 +0.17(+1.02%)
Feb 12, 2003 16.80 17.00 16.57 16.60 1,094,851 -0.20(-1.18%)
Feb 11, 2003 17.21 17.21 16.70 16.80 1,590,305 -0.30(-1.78%)
Feb 10, 2003 16.80 17.14 16.61 17.10 2,381,932 +0.38(+2.25%)
Feb 07, 2003 17.07 17.10 16.68 16.73 1,986,471 -0.18(-1.05%)
Feb 06, 2003 16.91 17.10 16.74 16.90 1,420,358 +0.00(+0.00%)
Feb 05, 2003 17.14 17.36 16.89 16.90 1,731,622 -0.20(-1.16%)
Feb 04, 2003 17.14 17.14 16.75 17.10 2,405,908 -0.03(-0.17%)
Feb 03, 2003 17.05 17.29 17.00 17.13 1,651,514 +0.08(+0.46%)
Jan 31, 2003 16.67 17.12 16.66 17.05 2,525,928 +0.39(+2.34%)
Jan 30, 2003 17.12 17.12 16.66 16.66 1,835,987 -0.37(-2.16%)
Jan 29, 2003 16.84 17.14 16.61 17.03 2,275,169 +0.08(+0.46%)
Jan 28, 2003 17.07 17.07 16.87 16.95 1,830,205 +0.06(+0.38%)
Jan 27, 2003 16.91 17.15 16.79 16.89 1,878,439 -0.10(-0.58%)
Jan 24, 2003 17.23 17.28 16.92 16.99 1,604,550 -0.45(-2.60%)
Jan 23, 2003 17.44 17.50 17.21 17.44 2,070,105 +0.13(+0.78%)
Jan 22, 2003 17.52 17.62 17.27 17.31 1,792,831 -0.21(-1.17%)
Jan 21, 2003 17.75 17.84 17.51 17.51 2,116,505 -0.20(-1.12%)
Jan 17, 2003 17.73 17.94 17.51 17.71 3,529,389 -0.27(-1.50%)
Jan 16, 2003 18.26 18.28 17.94 17.98 3,779,584 -0.31(-1.71%)
Jan 15, 2003 18.97 18.97 18.29 18.29 2,840,435 -0.85(-4.44%)
Jan 14, 2003 18.87 19.14 18.82 19.14 1,027,295 +0.14(+0.75%)
Jan 13, 2003 19.14 19.22 18.88 19.00 954,521 +0.02(+0.11%)
Jan 10, 2003 18.79 19.14 18.79 18.98 1,262,259 -0.16(-0.85%)
Jan 09, 2003 18.96 19.14 18.85 19.14 1,485,799 +0.40(+2.16%)
Jan 08, 2003 18.74 18.97 18.66 18.74 1,161,278 -0.18(-0.94%)
Jan 07, 2003 18.98 19.07 18.90 18.92 1,587,908 -0.06(-0.34%)
Jan 06, 2003 18.22 19.01 18.22 18.98 1,920,890 +0.77(+4.24%)
Jan 03, 2003 18.38 18.43 18.18 18.21 905,582 -0.17(-0.93%)
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.