Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.45 19.67 19.22 19.42 1,240,231 -0.25(-1.28%)
Mar 28, 2003 19.77 19.87 19.63 19.68 644,274 -0.15(-0.75%)
Mar 27, 2003 19.66 20.00 19.45 19.83 728,859 -0.05(-0.24%)
Mar 26, 2003 20.13 20.13 19.59 19.87 1,203,729 -0.25(-1.23%)
Mar 25, 2003 19.68 20.15 19.47 20.12 1,723,875 +0.15(+0.73%)
Mar 24, 2003 20.78 20.78 19.92 19.98 1,091,417 -0.80(-3.87%)
Mar 21, 2003 20.36 20.83 20.30 20.78 942,252 +0.55(+2.70%)
Mar 20, 2003 20.14 20.37 19.64 20.23 920,141 +0.10(+0.49%)
Mar 19, 2003 19.72 20.20 19.69 20.13 1,055,852 +0.47(+2.41%)
Mar 18, 2003 19.89 19.89 19.47 19.66 1,347,863 -0.23(-1.16%)
Mar 17, 2003 19.41 20.02 19.15 19.89 1,227,479 +0.45(+2.31%)
Mar 14, 2003 19.77 19.87 19.36 19.44 1,470,237 +0.12(+0.60%)
Mar 13, 2003 19.06 19.34 18.77 19.33 1,584,772 +0.61(+3.27%)
Mar 12, 2003 18.47 18.73 18.41 18.71 1,005,428 +0.24(+1.30%)
Mar 11, 2003 18.64 19.00 18.47 18.48 848,659 -0.12(-0.67%)
Mar 10, 2003 19.02 19.02 18.55 18.60 646,146 -0.42(-2.20%)
Mar 07, 2003 18.56 19.04 18.27 19.02 1,394,543 +0.46(+2.46%)
Mar 06, 2003 18.74 18.81 18.13 18.56 1,277,434 -0.18(-0.98%)
Mar 05, 2003 18.95 18.95 18.49 18.74 1,852,098 -0.21(-1.10%)
Mar 04, 2003 19.39 19.47 18.90 18.95 3,120,174 -1.19(-5.92%)
Mar 03, 2003 20.24 20.49 20.09 20.15 735,294 +0.10(+0.51%)
Feb 28, 2003 20.24 20.24 19.81 20.04 921,896 -0.19(-0.95%)
Feb 27, 2003 20.56 20.60 19.92 20.24 1,228,181 -0.17(-0.84%)
Feb 26, 2003 20.73 20.77 20.39 20.41 861,177 -0.34(-1.65%)
Feb 25, 2003 20.13 20.94 20.13 20.75 1,629,814 +0.56(+2.75%)
Feb 24, 2003 20.30 20.39 20.10 20.19 1,119,144 -0.27(-1.30%)
Feb 21, 2003 19.95 20.48 19.86 20.46 801,160 +0.62(+3.12%)
Feb 20, 2003 20.11 20.14 19.80 19.84 718,915 -0.29(-1.44%)
Feb 19, 2003 20.39 20.39 19.99 20.13 608,825 -0.26(-1.26%)
Feb 18, 2003 19.66 20.46 19.62 20.39 999,929 +0.78(+3.97%)
Feb 14, 2003 18.80 19.66 18.80 19.61 819,060 +0.63(+3.33%)
Feb 13, 2003 19.39 19.48 18.87 18.98 989,751 -0.37(-1.90%)
Feb 12, 2003 19.66 19.81 19.31 19.34 603,912 -0.31(-1.59%)
Feb 11, 2003 19.66 19.91 19.62 19.66 908,325 +0.11(+0.55%)
Feb 10, 2003 19.15 19.62 19.01 19.55 1,193,668 +0.56(+2.97%)
Feb 07, 2003 19.47 20.34 18.98 18.98 1,183,022 -0.29(-1.49%)
Feb 06, 2003 19.79 20.02 19.18 19.27 1,433,852 -0.48(-2.44%)
Feb 05, 2003 19.37 19.94 19.37 19.75 1,239,529 +0.59(+3.10%)
Feb 04, 2003 19.16 19.24 18.97 19.16 658,313 -0.10(-0.53%)
Feb 03, 2003 19.18 19.62 19.18 19.26 607,071 +0.15(+0.80%)
Jan 31, 2003 18.90 19.28 18.81 19.11 1,124,877 +0.18(+0.97%)
Jan 30, 2003 19.54 19.57 18.80 18.92 817,773 -0.60(-3.06%)
Jan 29, 2003 19.28 19.61 19.06 19.52 764,308 +0.16(+0.84%)
Jan 28, 2003 19.18 19.45 18.99 19.36 1,214,376 +0.29(+1.52%)
Jan 27, 2003 19.56 19.67 18.93 19.07 1,326,454 -0.60(-3.04%)
Jan 24, 2003 20.00 20.01 19.64 19.67 656,324 -0.42(-2.09%)
Jan 23, 2003 19.96 20.10 19.44 20.09 938,275 +0.34(+1.73%)
Jan 22, 2003 19.85 20.21 19.70 19.75 1,523,936 -0.06(-0.32%)
Jan 21, 2003 19.96 20.02 19.56 19.81 1,325,284 +0.11(+0.54%)
Jan 17, 2003 19.93 19.93 19.55 19.70 1,221,863 -0.22(-1.12%)
Jan 16, 2003 19.23 19.94 19.02 19.92 2,122,818 +1.08(+5.74%)
Jan 15, 2003 19.03 19.11 18.68 18.84 797,299 -0.17(-0.88%)
Jan 14, 2003 19.14 19.27 18.94 19.01 820,347 -0.13(-0.69%)
Jan 13, 2003 19.60 19.60 19.14 19.14 725,232 -0.19(-0.97%)
Jan 10, 2003 19.15 19.57 19.04 19.33 510,435 +0.00(+0.00%)
Jan 09, 2003 19.19 19.51 19.16 19.33 575,249 +0.25(+1.32%)
Jan 08, 2003 18.81 19.37 18.72 19.08 966,821 +0.35(+1.87%)
Jan 07, 2003 18.63 18.89 18.45 18.73 567,644 +0.10(+0.55%)
Jan 06, 2003 18.81 18.81 18.33 18.63 1,164,303 -0.18(-0.98%)
Jan 03, 2003 19.53 19.53 18.71 18.81 921,896 -0.71(-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.