Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.95 17.00 16.71 16.95 216,200 +0.00(+0.00%)
Mar 28, 2003 16.77 17.05 16.77 16.95 328,100 +0.12(+0.74%)
Mar 27, 2003 16.31 16.86 16.31 16.82 357,800 +0.51(+3.13%)
Mar 26, 2003 16.41 16.57 16.27 16.31 263,000 -0.10(-0.58%)
Mar 25, 2003 16.20 16.49 16.20 16.41 429,700 +0.20(+1.23%)
Mar 24, 2003 16.45 16.55 16.07 16.20 320,400 -0.36(-2.17%)
Mar 21, 2003 16.82 16.82 16.35 16.57 439,400 -0.12(-0.75%)
Mar 20, 2003 16.43 16.85 16.36 16.69 450,700 +0.26(+1.58%)
Mar 19, 2003 16.39 16.50 16.16 16.43 325,700 +0.09(+0.52%)
Mar 18, 2003 15.99 16.36 15.68 16.34 513,200 +0.35(+2.19%)
Mar 17, 2003 16.12 16.40 15.85 15.99 399,000 -0.06(-0.34%)
Mar 14, 2003 16.25 16.30 15.94 16.05 526,000 -0.20(-1.23%)
Mar 13, 2003 16.70 16.70 16.00 16.25 473,000 -0.16(-0.98%)
Mar 12, 2003 16.84 16.86 16.41 16.41 319,500 -0.49(-2.90%)
Mar 11, 2003 17.10 17.11 16.79 16.90 195,200 -0.12(-0.68%)
Mar 10, 2003 16.95 17.17 16.91 17.02 286,100 +0.07(+0.41%)
Mar 07, 2003 17.00 17.03 16.91 16.95 273,200 -0.14(-0.85%)
Mar 06, 2003 17.16 17.16 16.89 17.09 950,500 -0.12(-0.73%)
Mar 05, 2003 17.18 17.36 17.02 17.21 594,000 +0.16(+0.91%)
Mar 04, 2003 16.77 17.12 16.77 17.06 489,700 +0.20(+1.22%)
Mar 03, 2003 17.05 17.13 16.86 16.86 244,200 -0.20(-1.14%)
Feb 28, 2003 16.89 17.14 16.89 17.05 304,600 +0.16(+0.92%)
Feb 27, 2003 17.25 17.30 16.80 16.89 458,700 -0.27(-1.57%)
Feb 26, 2003 17.11 17.21 16.94 17.16 520,000 +0.05(+0.32%)
Feb 25, 2003 17.37 17.49 16.92 17.11 649,400 -0.27(-1.53%)
Feb 24, 2003 17.30 17.59 17.25 17.38 2,007,500 +0.09(+0.55%)
Feb 21, 2003 16.80 17.32 16.80 17.28 579,100 +0.50(+2.95%)
Feb 20, 2003 16.84 17.04 16.66 16.79 437,200 -0.01(-0.06%)
Feb 19, 2003 16.52 17.00 16.52 16.80 1,047,000 +0.38(+2.31%)
Feb 18, 2003 16.23 16.41 16.02 16.41 581,700 +0.26(+1.61%)
Feb 14, 2003 16.43 16.43 16.05 16.16 549,500 -0.24(-1.49%)
Feb 13, 2003 16.45 16.61 16.25 16.40 519,500 +0.06(+0.37%)
Feb 12, 2003 16.77 16.89 16.30 16.34 353,100 -0.43(-2.59%)
Feb 11, 2003 16.95 17.01 16.68 16.77 774,700 -0.05(-0.30%)
Feb 10, 2003 16.75 16.89 16.73 16.82 292,800 +0.07(+0.45%)
Feb 07, 2003 16.90 17.02 16.66 16.75 269,400 -0.05(-0.33%)
Feb 06, 2003 16.80 16.88 16.68 16.80 258,300 +0.02(+0.09%)
Feb 05, 2003 16.93 17.15 16.79 16.79 540,200 -0.14(-0.83%)
Feb 04, 2003 16.50 17.00 16.39 16.93 687,400 +0.42(+2.54%)
Feb 03, 2003 16.55 16.62 16.34 16.51 343,400 -0.02(-0.15%)
Jan 31, 2003 16.27 16.55 16.20 16.54 351,600 +0.23(+1.44%)
Jan 30, 2003 16.38 16.50 16.25 16.30 357,400 +0.00(+0.00%)
Jan 29, 2003 15.88 16.37 15.88 16.30 279,400 +0.35(+2.19%)
Jan 28, 2003 15.82 16.04 15.78 15.95 530,700 +0.13(+0.85%)
Jan 27, 2003 16.20 16.20 15.81 15.81 576,400 -0.38(-2.38%)
Jan 24, 2003 16.44 16.57 15.81 16.20 777,000 -0.37(-2.20%)
Jan 23, 2003 16.75 16.75 16.43 16.57 801,200 -0.05(-0.33%)
Jan 22, 2003 16.83 16.89 16.45 16.62 391,600 -0.21(-1.25%)
Jan 21, 2003 17.10 17.11 16.62 16.83 361,000 -0.33(-1.92%)
Jan 17, 2003 17.15 17.23 17.00 17.16 225,400 +0.01(+0.06%)
Jan 16, 2003 16.95 17.50 16.95 17.15 375,800 +0.20(+1.21%)
Jan 15, 2003 16.38 16.96 16.35 16.95 564,500 +0.64(+3.96%)
Jan 14, 2003 16.75 16.77 16.30 16.30 479,800 -0.32(-1.93%)
Jan 13, 2003 16.60 16.70 16.33 16.62 367,000 +0.07(+0.45%)
Jan 10, 2003 16.80 16.84 16.48 16.55 358,800 -0.25(-1.52%)
Jan 09, 2003 16.88 16.97 16.65 16.80 752,300 -0.04(-0.21%)
Jan 08, 2003 16.98 17.19 16.75 16.84 510,000 -0.14(-0.85%)
Jan 07, 2003 17.75 17.75 16.87 16.98 731,700 -0.77(-4.34%)
Jan 06, 2003 17.96 18.00 17.74 17.75 596,600 -0.21(-1.17%)
Jan 03, 2003 18.35 18.43 17.90 17.96 551,700 -0.31(-1.72%)
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.