Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.14 12.80 12.14 12.55 8,970,743 +0.03(+0.26%)
Mar 28, 2003 13.12 13.12 12.45 12.52 8,614,097 -0.60(-4.61%)
Mar 27, 2003 13.48 13.48 13.03 13.12 8,258,454 -0.57(-4.18%)
Mar 26, 2003 13.98 13.98 13.55 13.69 58,519,176 -0.44(-3.10%)
Mar 25, 2003 13.52 14.26 13.52 14.13 6,509,470 +0.61(+4.54%)
Mar 24, 2003 13.79 14.02 13.43 13.52 6,270,894 -0.97(-6.71%)
Mar 21, 2003 14.12 14.53 13.89 14.49 6,975,732 +0.58(+4.18%)
Mar 20, 2003 13.93 14.07 13.46 13.91 7,212,302 -0.17(-1.22%)
Mar 19, 2003 14.29 14.38 13.68 14.08 5,933,735 -0.11(-0.79%)
Mar 18, 2003 14.12 14.47 13.90 14.19 8,116,312 +0.29(+2.11%)
Mar 17, 2003 13.12 13.96 12.99 13.90 6,266,022 +0.70(+5.32%)
Mar 14, 2003 13.36 13.49 13.10 13.19 4,523,773 -0.17(-1.25%)
Mar 13, 2003 12.84 13.36 12.84 13.36 5,005,940 +0.62(+4.86%)
Mar 12, 2003 12.57 12.78 12.43 12.74 2,998,606 +0.10(+0.77%)
Mar 11, 2003 12.84 13.02 12.58 12.65 5,345,391 -0.14(-1.13%)
Mar 10, 2003 13.00 13.17 12.61 12.79 5,220,587 -0.28(-2.14%)
Mar 07, 2003 12.80 13.21 12.36 13.07 5,028,150 +0.27(+2.07%)
Mar 06, 2003 12.10 12.91 12.10 12.80 8,672,416 +0.40(+3.23%)
Mar 05, 2003 12.82 13.05 12.35 12.40 10,436,015 -0.47(-3.69%)
Mar 04, 2003 13.44 13.44 12.82 12.88 4,039,026 -0.51(-3.79%)
Mar 03, 2003 13.72 13.88 13.26 13.39 5,023,994 -0.14(-1.03%)
Feb 28, 2003 13.38 13.57 13.33 13.53 3,393,224 +0.17(+1.29%)
Feb 27, 2003 13.33 13.35 13.16 13.35 4,802,040 +0.37(+2.83%)
Feb 26, 2003 13.12 13.42 12.90 12.99 3,349,950 -0.13(-1.03%)
Feb 25, 2003 12.97 13.14 12.63 13.12 4,154,517 +0.15(+1.18%)
Feb 24, 2003 13.21 13.44 12.97 12.97 4,376,758 -0.42(-3.16%)
Feb 21, 2003 12.98 13.47 12.94 13.39 7,968,151 +0.45(+3.45%)
Feb 20, 2003 12.98 12.98 12.64 12.94 5,570,641 +0.21(+1.68%)
Feb 19, 2003 12.98 13.17 12.56 12.73 4,726,097 -0.25(-1.94%)
Feb 18, 2003 12.68 13.13 12.51 12.98 4,858,066 +0.30(+2.35%)
Feb 14, 2003 11.96 12.68 11.88 12.68 5,905,221 +0.72(+6.03%)
Feb 13, 2003 12.39 12.39 11.61 11.96 5,946,345 -0.42(-3.42%)
Feb 12, 2003 12.50 12.59 12.31 12.39 2,691,108 -0.11(-0.89%)
Feb 11, 2003 12.33 12.79 12.33 12.50 5,115,843 +0.17(+1.36%)
Feb 10, 2003 12.30 12.37 12.12 12.33 3,213,253 +0.04(+0.34%)
Feb 07, 2003 12.66 12.72 12.19 12.29 3,578,639 -0.25(-2.00%)
Feb 06, 2003 12.77 12.87 12.51 12.54 3,466,874 -0.23(-1.79%)
Feb 05, 2003 13.03 13.14 12.50 12.77 10,277,825 +0.21(+1.67%)
Feb 04, 2003 12.25 12.67 12.00 12.56 6,727,413 +0.31(+2.55%)
Feb 03, 2003 12.26 12.49 12.11 12.25 4,317,867 +0.11(+0.88%)
Jan 31, 2003 11.96 12.31 11.91 12.14 3,723,504 +0.08(+0.66%)
Jan 30, 2003 12.47 12.74 11.99 12.06 4,011,085 -0.28(-2.26%)
Jan 29, 2003 12.39 12.45 12.05 12.34 3,781,393 -0.06(-0.45%)
Jan 28, 2003 12.19 12.41 12.15 12.39 2,914,209 +0.27(+2.19%)
Jan 27, 2003 12.58 12.58 12.07 12.13 5,868,252 -0.45(-3.55%)
Jan 24, 2003 12.96 12.99 12.52 12.58 3,750,299 -0.48(-3.67%)
Jan 23, 2003 12.75 13.18 12.46 13.06 5,535,106 +0.47(+3.77%)
Jan 22, 2003 12.19 12.88 12.00 12.58 7,841,627 +0.40(+3.25%)
Jan 21, 2003 12.79 12.79 12.09 12.19 6,320,472 -0.70(-5.45%)
Jan 17, 2003 13.14 13.31 12.81 12.89 5,272,027 -0.45(-3.38%)
Jan 16, 2003 13.01 13.39 13.01 13.34 4,674,083 +0.33(+2.54%)
Jan 15, 2003 13.14 13.26 12.82 13.01 6,132,047 -0.06(-0.43%)
Jan 14, 2003 13.43 13.43 13.03 13.06 6,711,651 -0.36(-2.67%)
Jan 13, 2003 12.98 13.70 12.94 13.42 11,014,616 +0.67(+5.29%)
Jan 10, 2003 12.56 12.87 12.49 12.75 7,014,707 +0.03(+0.22%)
Jan 09, 2003 12.00 12.76 12.00 12.72 12,953,171 +1.37(+12.05%)
Jan 08, 2003 11.52 11.52 11.25 11.35 4,681,391 -0.16(-1.41%)
Jan 07, 2003 11.22 11.72 11.22 11.52 5,819,104 +0.30(+2.65%)
Jan 06, 2003 11.10 11.38 11.08 11.22 4,984,733 +0.12(+1.05%)
Jan 03, 2003 11.14 11.45 11.00 11.10 5,655,755 -0.51(-4.41%)
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.