Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.66 15.60 14.44 14.90 37,400 +0.25(+1.71%)
Mar 28, 2003 14.95 15.02 14.65 14.65 21,900 -0.35(-2.33%)
Mar 27, 2003 14.60 15.50 14.56 15.00 29,600 +0.30(+2.04%)
Mar 26, 2003 14.90 14.95 14.63 14.70 48,800 -0.20(-1.34%)
Mar 25, 2003 15.25 15.25 14.50 14.90 56,400 -0.38(-2.49%)
Mar 24, 2003 15.30 15.39 15.10 15.28 25,200 -0.09(-0.59%)
Mar 21, 2003 15.01 15.39 14.88 15.37 46,500 +0.27(+1.79%)
Mar 20, 2003 14.86 15.10 14.65 15.10 17,900 +0.18(+1.21%)
Mar 19, 2003 15.10 15.35 14.82 14.92 39,200 -0.23(-1.52%)
Mar 18, 2003 14.65 15.20 14.25 15.15 47,200 +0.60(+4.12%)
Mar 17, 2003 13.82 14.60 13.82 14.55 40,400 +0.83(+6.05%)
Mar 14, 2003 13.67 13.74 13.62 13.72 25,200 +0.15(+1.11%)
Mar 13, 2003 13.15 13.97 13.15 13.57 60,200 +0.32(+2.42%)
Mar 12, 2003 13.85 13.98 13.25 13.25 33,700 -0.50(-3.64%)
Mar 11, 2003 14.25 14.31 13.66 13.75 43,900 -0.27(-1.93%)
Mar 10, 2003 14.74 14.78 14.02 14.02 32,900 -0.72(-4.88%)
Mar 07, 2003 14.95 15.20 14.70 14.74 30,300 -0.26(-1.73%)
Mar 06, 2003 15.34 15.38 14.85 15.00 21,200 -0.39(-2.53%)
Mar 05, 2003 15.50 15.60 15.09 15.39 20,000 -0.18(-1.16%)
Mar 04, 2003 16.00 16.00 15.55 15.57 15,500 -0.43(-2.69%)
Mar 03, 2003 16.20 16.40 15.85 16.00 32,300 -0.23(-1.42%)
Feb 28, 2003 15.95 16.30 15.80 16.23 38,700 +0.24(+1.50%)
Feb 27, 2003 15.85 16.03 15.65 15.99 37,600 +0.14(+0.88%)
Feb 26, 2003 16.41 16.41 15.83 15.85 27,700 -0.55(-3.35%)
Feb 25, 2003 16.40 16.40 15.79 16.40 35,300 +0.20(+1.23%)
Feb 24, 2003 16.79 16.79 15.95 16.20 52,000 -0.64(-3.80%)
Feb 21, 2003 16.68 16.92 16.60 16.84 27,000 +0.14(+0.84%)
Feb 20, 2003 17.24 17.24 16.69 16.70 19,200 -0.58(-3.36%)
Feb 19, 2003 17.45 17.49 17.20 17.28 20,400 -0.40(-2.26%)
Feb 18, 2003 17.30 17.77 17.25 17.68 35,700 +0.44(+2.55%)
Feb 14, 2003 17.22 17.42 16.69 17.24 42,400 +0.07(+0.41%)
Feb 13, 2003 17.87 17.87 16.56 17.17 43,800 -0.65(-3.65%)
Feb 12, 2003 18.15 18.27 17.82 17.82 32,000 -0.38(-2.09%)
Feb 11, 2003 18.82 18.82 17.92 18.20 48,400 -0.52(-2.78%)
Feb 10, 2003 18.35 18.80 18.35 18.72 25,800 +0.39(+2.13%)
Feb 07, 2003 19.10 19.10 18.33 18.33 70,100 -1.02(-5.27%)
Feb 06, 2003 19.67 19.67 19.32 19.35 32,100 -0.31(-1.58%)
Feb 05, 2003 20.20 20.36 19.65 19.66 46,200 -0.50(-2.48%)
Feb 04, 2003 18.90 20.30 18.90 20.16 70,700 +1.36(+7.23%)
Feb 03, 2003 18.87 19.12 18.65 18.80 22,300 +0.03(+0.16%)
Jan 31, 2003 18.48 18.90 18.45 18.77 29,200 +0.27(+1.46%)
Jan 30, 2003 18.90 18.90 18.40 18.50 23,400 -0.40(-2.12%)
Jan 29, 2003 18.21 19.00 18.04 18.90 43,300 +0.65(+3.56%)
Jan 28, 2003 18.30 18.50 18.20 18.25 39,100 -0.05(-0.27%)
Jan 27, 2003 18.76 18.76 18.11 18.30 25,100 -0.46(-2.45%)
Jan 24, 2003 19.30 19.30 18.76 18.76 29,000 -0.54(-2.80%)
Jan 23, 2003 19.10 19.57 18.90 19.30 28,800 +0.24(+1.26%)
Jan 22, 2003 19.25 19.26 19.04 19.06 37,500 -0.24(-1.24%)
Jan 21, 2003 19.35 19.41 18.90 19.30 41,200 -0.05(-0.26%)
Jan 17, 2003 19.27 19.55 19.19 19.35 44,000 +0.08(+0.42%)
Jan 16, 2003 19.30 19.52 19.21 19.27 27,000 +0.02(+0.10%)
Jan 15, 2003 19.00 19.31 18.98 19.25 28,400 +0.18(+0.94%)
Jan 14, 2003 19.15 19.15 18.90 19.07 75,600 -0.08(-0.42%)
Jan 13, 2003 19.00 19.30 18.94 19.15 21,500 +0.15(+0.79%)
Jan 10, 2003 19.21 19.30 18.86 19.00 19,700 -0.20(-1.04%)
Jan 09, 2003 18.75 19.46 18.71 19.20 41,300 +0.40(+2.13%)
Jan 08, 2003 18.83 18.98 18.60 18.80 33,300 -0.08(-0.42%)
Jan 07, 2003 19.25 19.26 18.77 18.88 35,400 -0.30(-1.56%)
Jan 06, 2003 18.65 19.35 18.65 19.18 19,500 +0.58(+3.12%)
Jan 03, 2003 19.06 19.12 18.60 18.60 35,100 -0.47(-2.46%)
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.