Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.95 17.23 16.87 17.10 3,092,887 +0.14(+0.84%)
Apr 29, 2003 16.98 17.05 16.88 16.95 2,339,340 +0.04(+0.21%)
Apr 28, 2003 16.73 17.02 16.53 16.92 1,817,089 +0.26(+1.53%)
Apr 25, 2003 16.76 16.95 16.65 16.66 2,484,041 -0.14(-0.84%)
Apr 24, 2003 16.83 17.02 16.46 16.80 2,136,673 -0.02(-0.13%)
Apr 23, 2003 16.75 16.85 16.53 16.83 2,240,898 +0.11(+0.64%)
Apr 22, 2003 16.37 16.72 16.07 16.72 4,127,658 +0.33(+1.99%)
Apr 21, 2003 16.54 16.61 16.34 16.39 3,025,896 -0.06(-0.35%)
Apr 17, 2003 16.59 16.73 16.10 16.45 5,288,231 -0.26(-1.53%)
Apr 16, 2003 17.10 17.19 16.71 16.71 1,369,163 -0.36(-2.12%)
Apr 15, 2003 16.90 17.16 16.79 17.07 1,945,148 +0.16(+0.96%)
Apr 14, 2003 16.40 16.90 16.40 16.90 2,213,396 +0.50(+3.07%)
Apr 11, 2003 16.70 16.80 16.40 16.40 1,425,154 -0.09(-0.56%)
Apr 10, 2003 16.29 16.58 16.29 16.49 1,605,960 +0.23(+1.44%)
Apr 09, 2003 16.57 16.86 16.24 16.26 1,129,545 -0.34(-2.05%)
Apr 08, 2003 16.57 16.68 16.49 16.60 1,528,391 +0.03(+0.17%)
Apr 07, 2003 16.92 17.01 16.52 16.57 2,222,422 -0.03(-0.17%)
Apr 04, 2003 16.38 16.60 16.31 16.60 1,487,632 +0.22(+1.34%)
Apr 03, 2003 16.71 16.80 16.38 16.38 2,530,300 -0.33(-1.99%)
Apr 02, 2003 16.59 16.83 16.45 16.71 1,585,651 +0.36(+2.21%)
Apr 01, 2003 16.14 16.38 16.00 16.35 1,859,399 +0.35(+2.22%)
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%)
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.