Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 22.75 23.02 22.48 22.73 1,060,100 -0.29(-1.28%)
Mar 28, 2003 23.12 23.25 22.97 23.02 550,700 -0.18(-0.75%)
Mar 27, 2003 23.00 23.40 22.75 23.20 623,000 -0.05(-0.24%)
Mar 26, 2003 23.55 23.55 22.92 23.25 1,028,900 -0.29(-1.23%)
Mar 25, 2003 23.02 23.57 22.77 23.54 1,473,500 +0.17(+0.73%)
Mar 24, 2003 24.32 24.32 23.30 23.37 932,900 -0.94(-3.87%)
Mar 21, 2003 23.82 24.37 23.75 24.31 805,400 +0.64(+2.70%)
Mar 20, 2003 23.56 23.83 22.98 23.67 786,500 +0.12(+0.49%)
Mar 19, 2003 23.07 23.64 23.03 23.55 902,500 +0.55(+2.41%)
Mar 18, 2003 23.27 23.27 22.77 23.00 1,152,100 -0.27(-1.16%)
Mar 17, 2003 22.70 23.42 22.40 23.27 1,049,200 +0.52(+2.31%)
Mar 14, 2003 23.12 23.25 22.65 22.75 1,256,700 +0.14(+0.60%)
Mar 13, 2003 22.30 22.63 21.95 22.61 1,354,600 +0.71(+3.27%)
Mar 12, 2003 21.61 21.91 21.54 21.89 859,400 +0.28(+1.30%)
Mar 11, 2003 21.81 22.23 21.61 21.61 725,400 -0.15(-0.67%)
Mar 10, 2003 22.25 22.25 21.70 21.76 552,300 -0.49(-2.20%)
Mar 07, 2003 21.71 22.27 21.38 22.25 1,192,000 +0.54(+2.46%)
Mar 06, 2003 21.93 22.01 21.20 21.71 1,091,900 -0.21(-0.98%)
Mar 05, 2003 22.17 22.17 21.64 21.93 1,583,100 -0.25(-1.10%)
Mar 04, 2003 22.68 22.78 22.11 22.18 2,667,000 -1.39(-5.92%)
Mar 03, 2003 23.68 23.97 23.50 23.57 628,500 +0.12(+0.51%)
Feb 28, 2003 23.68 23.68 23.18 23.45 788,000 -0.23(-0.95%)
Feb 27, 2003 24.05 24.11 23.31 23.68 1,049,800 -0.20(-0.84%)
Feb 26, 2003 24.25 24.30 23.85 23.88 736,100 -0.40(-1.65%)
Feb 25, 2003 23.55 24.50 23.55 24.27 1,393,100 +0.65(+2.75%)
Feb 24, 2003 23.75 23.86 23.51 23.62 956,600 -0.31(-1.30%)
Feb 21, 2003 23.34 23.95 23.23 23.93 684,800 +0.72(+3.12%)
Feb 20, 2003 23.52 23.56 23.17 23.21 614,500 -0.34(-1.44%)
Feb 19, 2003 23.86 23.86 23.39 23.55 520,400 -0.30(-1.26%)
Feb 18, 2003 23.00 23.93 22.95 23.85 854,700 +0.91(+3.97%)
Feb 14, 2003 22.00 23.00 22.00 22.94 700,100 +0.74(+3.33%)
Feb 13, 2003 22.69 22.80 22.07 22.20 846,000 -0.43(-1.90%)
Feb 12, 2003 23.00 23.18 22.59 22.63 516,200 -0.37(-1.59%)
Feb 11, 2003 23.00 23.30 22.95 23.00 776,400 +0.12(+0.55%)
Feb 10, 2003 22.40 22.95 22.23 22.87 1,020,300 +0.66(+2.97%)
Feb 07, 2003 22.77 23.80 22.20 22.21 1,011,200 -0.34(-1.49%)
Feb 06, 2003 23.15 23.43 22.43 22.55 1,225,600 -0.56(-2.44%)
Feb 05, 2003 22.66 23.32 22.66 23.11 1,059,500 +0.70(+3.10%)
Feb 04, 2003 22.41 22.51 22.19 22.41 562,700 -0.12(-0.53%)
Feb 03, 2003 22.43 22.95 22.43 22.54 518,900 +0.18(+0.81%)
Jan 31, 2003 22.11 22.55 22.01 22.36 961,500 +0.21(+0.97%)
Jan 30, 2003 22.86 22.89 22.00 22.14 699,000 -0.70(-3.06%)
Jan 29, 2003 22.56 22.95 22.30 22.84 653,300 +0.19(+0.84%)
Jan 28, 2003 22.43 22.75 22.21 22.65 1,038,000 +0.34(+1.52%)
Jan 27, 2003 22.89 23.01 22.15 22.31 1,133,800 -0.70(-3.04%)
Jan 24, 2003 23.40 23.41 22.98 23.01 561,000 -0.49(-2.09%)
Jan 23, 2003 23.35 23.52 22.75 23.50 802,000 +0.40(+1.73%)
Jan 22, 2003 23.23 23.64 23.05 23.10 1,302,600 -0.07(-0.32%)
Jan 21, 2003 23.35 23.43 22.88 23.18 1,132,800 +0.12(+0.54%)
Jan 17, 2003 23.32 23.32 22.88 23.05 1,044,400 -0.26(-1.12%)
Jan 16, 2003 22.50 23.33 22.25 23.31 1,814,500 +1.26(+5.74%)
Jan 15, 2003 22.27 22.36 21.86 22.05 681,500 -0.19(-0.88%)
Jan 14, 2003 22.39 22.55 22.16 22.24 701,200 -0.16(-0.69%)
Jan 13, 2003 22.93 22.93 22.39 22.39 619,900 -0.22(-0.97%)
Jan 10, 2003 22.40 22.90 22.28 22.61 436,300 +0.00(+0.00%)
Jan 09, 2003 22.45 22.82 22.41 22.61 491,700 +0.29(+1.32%)
Jan 08, 2003 22.01 22.66 21.91 22.32 826,400 +0.41(+1.87%)
Jan 07, 2003 21.80 22.11 21.59 21.91 485,200 +0.12(+0.55%)
Jan 06, 2003 22.01 22.01 21.45 21.79 995,200 -0.21(-0.98%)
Jan 03, 2003 22.84 22.84 21.89 22.00 788,000 -0.84(-3.66%)
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.