Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.55 21.65 21.16 21.36 3,553,900 -0.44(-2.02%)
Mar 28, 2003 21.98 22.20 21.71 21.80 3,144,100 -0.18(-0.82%)
Mar 27, 2003 21.94 22.18 21.75 21.98 4,177,900 -0.33(-1.48%)
Mar 26, 2003 22.43 22.45 21.48 22.31 7,985,000 -0.17(-0.76%)
Mar 25, 2003 22.66 22.93 22.30 22.48 5,297,300 -0.17(-0.75%)
Mar 24, 2003 23.00 23.50 22.51 22.65 4,581,800 -1.40(-5.82%)
Mar 21, 2003 23.63 24.20 22.75 24.05 9,525,400 +0.43(+1.82%)
Mar 20, 2003 23.87 23.91 23.14 23.62 5,935,000 -0.25(-1.05%)
Mar 19, 2003 23.47 23.91 23.29 23.87 4,068,900 +0.07(+0.29%)
Mar 18, 2003 23.57 24.00 23.29 23.80 4,869,700 +0.35(+1.49%)
Mar 17, 2003 22.16 23.57 22.07 23.45 5,578,300 +0.98(+4.36%)
Mar 14, 2003 21.95 22.70 21.76 22.47 5,630,600 +0.89(+4.12%)
Mar 13, 2003 21.20 21.68 20.94 21.58 5,017,300 +0.85(+4.10%)
Mar 12, 2003 20.65 20.86 20.20 20.73 3,238,200 -0.16(-0.77%)
Mar 11, 2003 21.33 21.55 20.75 20.89 2,938,200 -0.23(-1.09%)
Mar 10, 2003 21.71 21.71 21.10 21.12 3,192,600 -0.63(-2.90%)
Mar 07, 2003 21.50 21.88 21.18 21.75 3,942,100 -0.15(-0.68%)
Mar 06, 2003 22.32 22.32 21.72 21.90 2,752,200 -0.42(-1.88%)
Mar 05, 2003 22.21 22.43 21.95 22.32 2,856,700 +0.12(+0.54%)
Mar 04, 2003 23.15 23.15 22.20 22.20 3,890,500 -0.73(-3.18%)
Mar 03, 2003 23.35 23.44 22.85 22.93 2,341,500 +0.04(+0.17%)
Feb 28, 2003 23.11 23.43 22.63 22.89 2,805,600 -0.21(-0.91%)
Feb 27, 2003 23.18 23.40 22.77 23.10 1,954,500 +0.16(+0.70%)
Feb 26, 2003 22.89 23.26 22.82 22.94 2,224,400 -0.06(-0.26%)
Feb 25, 2003 23.00 23.21 22.74 23.00 3,159,700 -0.39(-1.67%)
Feb 24, 2003 24.18 24.18 23.23 23.39 3,221,400 -0.84(-3.47%)
Feb 21, 2003 24.00 24.25 23.30 24.23 3,634,400 +0.38(+1.59%)
Feb 20, 2003 23.75 23.90 23.62 23.85 3,806,800 +0.35(+1.49%)
Feb 19, 2003 24.05 24.05 23.35 23.50 2,194,700 -0.37(-1.55%)
Feb 18, 2003 24.00 24.00 23.52 23.87 3,256,800 +0.67(+2.89%)
Feb 14, 2003 22.78 23.28 22.29 23.20 3,953,400 +0.72(+3.20%)
Feb 13, 2003 22.83 22.95 21.90 22.48 3,483,100 -0.35(-1.53%)
Feb 12, 2003 23.26 23.44 22.65 22.83 2,779,100 -0.42(-1.81%)
Feb 11, 2003 23.75 23.80 22.99 23.25 3,049,100 -0.38(-1.61%)
Feb 10, 2003 23.74 23.79 23.27 23.63 3,580,200 -0.15(-0.63%)
Feb 07, 2003 24.25 24.30 23.55 23.78 2,724,300 -0.22(-0.92%)
Feb 06, 2003 23.90 24.30 23.75 24.00 2,236,400 -0.04(-0.17%)
Feb 05, 2003 24.43 24.82 23.90 24.04 3,773,500 -0.01(-0.04%)
Feb 04, 2003 24.00 24.31 23.65 24.05 2,861,700 -0.18(-0.74%)
Feb 03, 2003 24.48 24.65 24.09 24.23 3,350,200 -0.21(-0.86%)
Jan 31, 2003 24.35 24.52 23.68 24.44 6,476,200 +0.94(+4.00%)
Jan 30, 2003 23.53 23.73 23.18 23.50 3,725,200 +0.06(+0.26%)
Jan 29, 2003 23.47 23.47 23.06 23.44 3,197,200 -0.03(-0.13%)
Jan 28, 2003 23.05 23.57 23.00 23.47 3,077,300 +1.07(+4.78%)
Jan 27, 2003 23.25 23.35 22.40 22.40 4,757,300 -1.17(-4.96%)
Jan 24, 2003 24.50 24.50 23.39 23.57 2,778,600 -1.09(-4.42%)
Jan 23, 2003 24.28 24.66 23.91 24.66 2,748,900 +0.75(+3.14%)
Jan 22, 2003 24.05 24.53 23.81 23.91 2,691,900 -0.36(-1.48%)
Jan 21, 2003 25.24 25.24 24.17 24.27 2,700,200 -0.78(-3.11%)
Jan 17, 2003 24.95 26.00 24.75 25.05 3,432,100 -0.10(-0.40%)
Jan 16, 2003 25.48 25.92 24.91 25.15 3,145,700 -0.12(-0.47%)
Jan 15, 2003 25.72 25.72 25.27 25.27 2,290,700 -0.35(-1.37%)
Jan 14, 2003 25.75 25.99 25.35 25.62 2,465,400 +0.23(+0.91%)
Jan 13, 2003 25.90 25.95 25.39 25.39 2,742,000 -0.25(-0.98%)
Jan 10, 2003 25.44 25.86 25.24 25.64 3,246,800 -0.01(-0.04%)
Jan 09, 2003 25.05 25.77 24.85 25.65 3,551,500 +1.15(+4.69%)
Jan 08, 2003 25.16 25.16 24.50 24.50 3,509,700 -0.65(-2.58%)
Jan 07, 2003 25.59 25.77 25.05 25.15 3,554,500 -0.44(-1.72%)
Jan 06, 2003 24.95 25.74 24.89 25.59 3,143,500 +0.84(+3.39%)
Jan 03, 2003 25.00 25.25 24.50 24.75 2,622,000 -0.23(-0.92%)
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.