Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.02 19.33 18.53 19.20 2,594,954 +0.49(+2.65%)
Mar 28, 2003 18.98 18.98 18.53 18.71 2,234,393 -0.31(-1.65%)
Mar 27, 2003 18.61 19.15 18.55 19.02 1,211,766 +0.21(+1.13%)
Mar 26, 2003 19.07 19.08 18.67 18.81 1,098,921 -0.31(-1.64%)
Mar 25, 2003 18.73 19.20 18.71 19.12 1,236,186 +0.37(+1.97%)
Mar 24, 2003 19.07 19.16 18.70 18.75 1,389,253 -0.60(-3.11%)
Mar 21, 2003 19.30 19.40 19.05 19.35 1,865,692 +0.36(+1.88%)
Mar 20, 2003 19.23 19.39 18.72 19.00 1,679,745 -0.29(-1.53%)
Mar 19, 2003 18.79 19.29 18.79 19.29 1,468,580 +0.57(+3.05%)
Mar 18, 2003 19.03 19.03 18.60 18.72 1,582,063 -0.18(-0.96%)
Mar 17, 2003 18.36 18.95 18.24 18.90 1,404,895 +0.63(+3.43%)
Mar 14, 2003 18.26 18.45 18.07 18.28 1,833,451 +0.11(+0.62%)
Mar 13, 2003 17.89 18.28 17.77 18.16 2,222,103 +0.49(+2.80%)
Mar 12, 2003 17.57 18.09 17.49 17.67 4,634,144 +0.10(+0.57%)
Mar 11, 2003 17.61 17.87 17.57 17.57 1,792,590 +0.01(+0.07%)
Mar 10, 2003 17.99 17.99 17.45 17.56 2,465,191 -0.44(-2.47%)
Mar 07, 2003 17.59 18.11 17.54 18.00 2,476,683 +0.19(+1.09%)
Mar 06, 2003 18.17 18.17 17.72 17.81 2,234,553 -0.36(-2.00%)
Mar 05, 2003 18.14 18.17 17.85 18.17 2,321,062 +0.00(+0.00%)
Mar 04, 2003 18.81 18.83 18.12 18.17 1,758,114 -0.63(-3.37%)
Mar 03, 2003 18.80 18.90 18.56 18.80 2,211,569 +0.28(+1.49%)
Feb 28, 2003 18.65 18.86 18.48 18.53 1,663,305 -0.14(-0.77%)
Feb 27, 2003 18.67 18.82 18.44 18.67 1,572,806 +0.02(+0.10%)
Feb 26, 2003 18.86 18.95 18.64 18.65 1,559,558 -0.21(-1.10%)
Feb 25, 2003 18.67 18.93 18.51 18.86 1,386,221 +0.15(+0.80%)
Feb 24, 2003 18.97 19.01 18.66 18.71 1,372,175 -0.26(-1.35%)
Feb 21, 2003 18.87 19.03 18.79 18.96 2,457,370 +0.09(+0.50%)
Feb 20, 2003 18.85 19.14 18.73 18.87 4,354,984 -0.69(-3.52%)
Feb 19, 2003 19.88 19.89 19.56 19.56 1,317,748 -0.33(-1.64%)
Feb 18, 2003 19.99 20.22 19.80 19.89 1,347,116 +0.06(+0.28%)
Feb 14, 2003 19.67 19.92 19.52 19.83 1,731,778 +0.28(+1.41%)
Feb 13, 2003 19.55 19.77 19.31 19.55 1,908,627 -0.06(-0.29%)
Feb 12, 2003 19.74 19.92 19.58 19.61 1,258,692 -0.13(-0.63%)
Feb 11, 2003 20.17 20.30 19.71 19.74 1,527,636 -0.39(-1.93%)
Feb 10, 2003 20.22 20.33 19.90 20.12 1,197,082 +0.01(+0.06%)
Feb 07, 2003 20.27 20.36 19.97 20.11 961,655 -0.09(-0.43%)
Feb 06, 2003 20.05 20.43 19.95 20.20 1,699,537 -0.06(-0.28%)
Feb 05, 2003 20.39 20.66 20.23 20.26 1,510,877 -0.13(-0.61%)
Feb 04, 2003 20.26 20.47 20.14 20.38 2,653,053 +0.13(+0.65%)
Feb 03, 2003 20.93 20.93 20.24 20.25 2,515,149 -0.68(-3.23%)
Jan 31, 2003 20.02 20.96 20.01 20.93 2,721,366 +1.05(+5.30%)
Jan 30, 2003 20.45 20.45 19.72 19.87 2,264,560 -0.62(-3.03%)
Jan 29, 2003 20.42 20.86 20.19 20.49 2,311,645 -0.26(-1.27%)
Jan 28, 2003 20.72 20.83 20.42 20.76 1,645,588 +0.14(+0.70%)
Jan 27, 2003 20.71 20.74 20.55 20.61 2,076,219 -0.28(-1.35%)
Jan 24, 2003 20.85 21.18 20.84 20.89 1,206,339 -0.15(-0.71%)
Jan 23, 2003 21.40 21.55 20.89 21.04 1,070,510 -0.42(-1.96%)
Jan 22, 2003 21.21 21.75 21.21 21.46 1,763,222 +0.07(+0.32%)
Jan 21, 2003 21.74 21.97 21.31 21.40 2,346,121 -0.30(-1.39%)
Jan 17, 2003 21.87 21.93 21.53 21.70 2,034,241 -0.17(-0.77%)
Jan 16, 2003 21.05 21.92 21.05 21.87 2,015,407 +0.97(+4.65%)
Jan 15, 2003 21.30 21.35 20.89 20.89 1,089,344 -0.50(-2.34%)
Jan 14, 2003 21.62 21.62 21.25 21.40 1,251,988 -0.23(-1.04%)
Jan 13, 2003 21.11 21.74 20.77 21.62 3,258,936 +0.63(+3.01%)
Jan 10, 2003 21.33 21.33 20.96 20.99 1,844,783 -0.47(-2.19%)
Jan 09, 2003 21.26 21.48 21.12 21.46 2,032,485 +0.19(+0.91%)
Jan 08, 2003 21.30 21.36 21.15 21.26 2,417,467 +0.06(+0.27%)
Jan 07, 2003 21.93 21.93 21.03 21.21 3,231,483 -0.70(-3.18%)
Jan 06, 2003 21.60 22.05 21.56 21.90 2,518,501 +0.41(+1.89%)
Jan 03, 2003 21.77 21.77 21.35 21.50 1,433,625 -0.35(-1.61%)
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.