Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.45 13.66 13.28 13.45 1,015,000 -0.10(-0.74%)
Mar 28, 2003 13.36 13.80 13.35 13.55 1,185,400 +0.11(+0.82%)
Mar 27, 2003 12.96 13.53 12.96 13.44 1,038,100 +0.29(+2.21%)
Mar 26, 2003 13.20 13.46 13.11 13.15 1,555,600 -0.05(-0.38%)
Mar 25, 2003 13.40 13.44 13.15 13.20 1,445,800 -0.05(-0.38%)
Mar 24, 2003 13.50 13.51 13.05 13.25 1,222,700 -0.41(-3.00%)
Mar 21, 2003 13.40 13.72 13.25 13.66 1,294,800 +0.49(+3.72%)
Mar 20, 2003 13.27 13.32 13.09 13.17 1,075,800 -0.10(-0.75%)
Mar 19, 2003 13.10 13.28 13.05 13.27 775,200 +0.07(+0.53%)
Mar 18, 2003 13.15 13.31 13.00 13.20 1,488,600 +0.05(+0.38%)
Mar 17, 2003 13.04 13.37 13.00 13.15 1,497,300 +0.15(+1.15%)
Mar 14, 2003 13.10 13.28 12.94 13.00 1,706,300 +0.10(+0.78%)
Mar 13, 2003 13.00 13.00 12.74 12.90 1,481,900 +0.05(+0.39%)
Mar 12, 2003 12.70 12.87 12.61 12.85 1,871,400 +0.20(+1.58%)
Mar 11, 2003 12.80 12.91 12.55 12.65 1,821,400 -0.11(-0.86%)
Mar 10, 2003 13.05 13.06 12.70 12.76 1,611,300 -0.29(-2.22%)
Mar 07, 2003 12.65 13.14 12.57 13.05 1,108,400 +0.08(+0.62%)
Mar 06, 2003 13.05 13.15 12.75 12.97 1,297,500 -0.07(-0.54%)
Mar 05, 2003 12.50 13.04 12.50 13.04 2,032,400 +0.54(+4.32%)
Mar 04, 2003 12.60 12.70 12.45 12.50 1,755,100 -0.26(-2.04%)
Mar 03, 2003 13.10 13.17 12.69 12.76 1,480,200 +0.01(+0.08%)
Feb 28, 2003 13.34 13.34 12.73 12.75 2,008,700 -0.44(-3.34%)
Feb 27, 2003 13.05 13.46 12.92 13.19 1,570,200 +0.42(+3.29%)
Feb 26, 2003 13.11 13.11 12.54 12.77 2,170,200 -0.34(-2.59%)
Feb 25, 2003 12.60 13.15 12.48 13.11 1,876,100 +0.59(+4.71%)
Feb 24, 2003 12.81 12.85 12.52 12.52 1,108,600 -0.29(-2.26%)
Feb 21, 2003 12.80 13.03 12.59 12.81 1,182,900 +0.12(+0.95%)
Feb 20, 2003 12.30 12.69 12.28 12.69 3,337,300 +0.69(+5.75%)
Feb 19, 2003 12.85 12.85 11.69 12.00 5,411,800 -0.93(-7.19%)
Feb 18, 2003 13.10 13.10 12.35 12.93 2,269,400 -0.17(-1.30%)
Feb 14, 2003 12.55 13.10 12.52 13.10 1,593,700 +0.61(+4.88%)
Feb 13, 2003 12.51 12.59 11.98 12.49 3,932,900 -0.12(-0.95%)
Feb 12, 2003 13.14 13.20 12.53 12.61 1,737,700 -0.53(-4.03%)
Feb 11, 2003 13.38 13.40 12.96 13.14 1,239,800 -0.21(-1.57%)
Feb 10, 2003 13.05 13.38 13.02 13.35 1,043,700 +0.35(+2.69%)
Feb 07, 2003 13.40 13.45 12.97 13.00 1,264,400 -0.30(-2.26%)
Feb 06, 2003 13.40 13.55 13.20 13.30 1,010,700 -0.19(-1.41%)
Feb 05, 2003 13.56 13.85 13.49 13.49 1,173,700 -0.06(-0.44%)
Feb 04, 2003 13.60 13.80 13.50 13.55 1,105,000 -0.43(-3.08%)
Feb 03, 2003 13.79 13.98 13.72 13.98 887,200 +0.18(+1.30%)
Jan 31, 2003 13.25 13.80 13.25 13.80 1,340,200 +0.38(+2.83%)
Jan 30, 2003 13.46 13.68 13.38 13.42 804,200 -0.10(-0.74%)
Jan 29, 2003 13.50 13.74 13.40 13.52 1,092,200 -0.25(-1.82%)
Jan 28, 2003 13.65 13.99 13.62 13.77 950,400 +0.22(+1.62%)
Jan 27, 2003 13.80 14.03 13.50 13.55 1,155,000 -0.45(-3.21%)
Jan 24, 2003 14.32 14.42 13.91 14.00 1,184,400 -0.41(-2.85%)
Jan 23, 2003 14.40 14.66 14.40 14.41 896,700 -0.07(-0.48%)
Jan 22, 2003 14.73 14.73 14.20 14.48 1,428,600 -0.30(-2.03%)
Jan 21, 2003 15.00 15.06 14.74 14.78 1,056,200 -0.13(-0.87%)
Jan 17, 2003 15.02 15.15 14.01 14.91 1,343,600 -0.27(-1.78%)
Jan 16, 2003 15.15 15.20 15.07 15.18 1,220,800 +0.10(+0.66%)
Jan 15, 2003 15.24 15.25 14.94 15.08 1,380,500 -0.16(-1.05%)
Jan 14, 2003 14.94 15.24 14.85 15.24 1,480,300 +0.40(+2.70%)
Jan 13, 2003 15.25 15.25 14.84 14.84 1,279,400 -0.40(-2.62%)
Jan 10, 2003 15.23 15.35 15.00 15.24 1,099,800 +0.00(+0.00%)
Jan 09, 2003 15.08 15.25 15.00 15.24 1,238,700 +0.12(+0.79%)
Jan 08, 2003 14.70 15.20 14.70 15.12 1,203,700 +0.42(+2.86%)
Jan 07, 2003 15.11 15.11 14.45 14.70 1,459,000 -0.40(-2.65%)
Jan 06, 2003 14.30 15.23 14.30 15.10 2,118,900 +0.70(+4.86%)
Jan 03, 2003 14.55 14.72 14.30 14.40 1,053,300 -0.21(-1.44%)
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.