Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.20 25.25 24.82 25.02 640,187 -0.39(-1.54%)
Mar 28, 2003 25.16 25.48 25.12 25.41 394,218 +0.17(+0.66%)
Mar 27, 2003 25.03 25.38 24.84 25.25 476,579 +0.22(+0.88%)
Mar 26, 2003 25.23 25.23 24.84 25.03 444,636 -0.20(-0.78%)
Mar 25, 2003 25.06 25.54 24.72 25.23 632,285 +0.16(+0.65%)
Mar 24, 2003 25.10 25.19 24.57 25.06 612,585 -0.04(-0.14%)
Mar 21, 2003 24.91 25.13 24.49 25.10 750,484 +0.75(+3.08%)
Mar 20, 2003 24.58 24.58 24.21 24.35 760,835 -0.23(-0.93%)
Mar 19, 2003 24.37 24.58 24.33 24.58 490,491 +0.30(+1.24%)
Mar 18, 2003 24.13 24.71 23.82 24.28 745,698 +0.17(+0.69%)
Mar 17, 2003 23.41 24.11 23.02 24.11 690,049 +0.70(+2.99%)
Mar 14, 2003 23.50 23.81 23.28 23.41 603,904 -0.11(-0.48%)
Mar 13, 2003 22.87 23.54 22.75 23.52 653,988 +1.02(+4.55%)
Mar 12, 2003 22.46 22.72 22.34 22.50 652,096 -0.01(-0.04%)
Mar 11, 2003 22.48 22.78 22.42 22.51 522,767 +0.07(+0.30%)
Mar 10, 2003 23.11 23.11 22.26 22.44 641,968 -0.84(-3.61%)
Mar 07, 2003 22.84 23.32 22.69 23.28 395,776 +0.31(+1.35%)
Mar 06, 2003 23.27 23.37 22.92 22.97 683,371 -0.45(-1.92%)
Mar 05, 2003 23.89 23.89 23.07 23.42 882,817 -0.47(-1.96%)
Mar 04, 2003 24.08 24.09 23.82 23.89 542,912 -0.20(-0.84%)
Mar 03, 2003 23.96 24.30 23.82 24.09 745,364 +0.15(+0.64%)
Feb 28, 2003 23.41 23.94 23.41 23.94 425,270 +0.57(+2.42%)
Feb 27, 2003 23.40 23.54 23.08 23.37 457,324 -0.04(-0.15%)
Feb 26, 2003 23.45 23.59 23.36 23.41 351,591 -0.12(-0.52%)
Feb 25, 2003 23.43 23.58 22.88 23.53 594,555 +0.03(+0.11%)
Feb 24, 2003 23.85 23.87 23.41 23.50 255,429 -0.32(-1.36%)
Feb 21, 2003 23.77 23.85 23.50 23.82 335,564 +0.05(+0.23%)
Feb 20, 2003 23.97 23.99 23.61 23.77 379,081 -0.22(-0.90%)
Feb 19, 2003 24.10 24.21 23.90 23.99 418,592 -0.12(-0.48%)
Feb 18, 2003 23.72 24.10 23.68 24.10 399,115 +0.54(+2.29%)
Feb 14, 2003 23.30 23.58 23.11 23.56 310,967 +0.22(+0.94%)
Feb 13, 2003 23.09 23.38 23.00 23.34 445,972 +0.25(+1.09%)
Feb 12, 2003 23.31 23.44 22.97 23.09 403,456 -0.23(-0.98%)
Feb 11, 2003 23.56 23.74 23.25 23.32 286,926 -0.25(-1.07%)
Feb 10, 2003 23.59 23.72 23.21 23.57 361,719 -0.02(-0.10%)
Feb 07, 2003 23.90 23.94 23.45 23.59 363,834 -0.17(-0.72%)
Feb 06, 2003 23.97 24.02 23.44 23.77 616,926 -0.27(-1.10%)
Feb 05, 2003 23.70 24.43 23.68 24.03 704,851 +0.33(+1.40%)
Feb 04, 2003 23.45 23.76 23.24 23.70 370,289 +0.13(+0.53%)
Feb 03, 2003 23.41 23.79 23.35 23.57 430,056 -0.01(-0.06%)
Jan 31, 2003 23.38 23.77 23.24 23.59 444,414 +0.20(+0.86%)
Jan 30, 2003 23.63 23.90 23.36 23.38 622,936 -0.31(-1.29%)
Jan 29, 2003 23.00 23.99 22.97 23.69 1,348,044 +1.51(+6.83%)
Jan 28, 2003 22.08 22.32 21.94 22.17 419,371 +0.18(+0.84%)
Jan 27, 2003 22.92 23.07 21.81 21.99 846,868 -1.04(-4.51%)
Jan 24, 2003 23.29 23.38 23.01 23.03 272,569 -0.44(-1.89%)
Jan 23, 2003 23.47 23.59 23.23 23.47 318,869 +0.14(+0.60%)
Jan 22, 2003 23.53 23.61 23.29 23.33 552,707 -0.19(-0.82%)
Jan 21, 2003 23.81 23.85 23.46 23.53 515,422 -0.19(-0.80%)
Jan 17, 2003 23.61 23.93 23.58 23.72 397,557 +0.07(+0.29%)
Jan 16, 2003 23.45 23.69 23.45 23.65 296,609 +0.27(+1.15%)
Jan 15, 2003 23.52 23.56 23.27 23.38 332,002 -0.09(-0.40%)
Jan 14, 2003 23.43 23.54 23.30 23.47 429,500 -0.14(-0.59%)
Jan 13, 2003 23.47 23.82 23.39 23.61 477,692 +0.34(+1.45%)
Jan 10, 2003 22.93 23.40 22.78 23.28 351,591 +0.15(+0.66%)
Jan 09, 2003 23.47 23.49 23.01 23.12 668,680 -0.51(-2.15%)
Jan 08, 2003 24.03 24.12 23.55 23.63 243,075 -0.36(-1.50%)
Jan 07, 2003 24.31 24.32 23.94 23.99 309,297 -0.32(-1.33%)
Jan 06, 2003 23.95 24.34 23.95 24.31 481,253 +0.48(+2.00%)
Jan 03, 2003 23.68 23.99 23.63 23.84 430,724 +0.07(+0.28%)
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.