Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.20 16.28 15.91 16.06 4,726,911 -0.33(-2.02%)
Mar 28, 2003 16.53 16.69 16.32 16.39 4,181,851 -0.14(-0.82%)
Mar 27, 2003 16.50 16.68 16.35 16.53 5,556,870 -0.25(-1.48%)
Mar 26, 2003 16.86 16.88 16.15 16.77 10,620,553 -0.13(-0.76%)
Mar 25, 2003 17.04 17.24 16.77 16.90 7,045,742 -0.13(-0.75%)
Mar 24, 2003 17.29 17.67 16.92 17.03 6,094,082 -1.05(-5.82%)
Mar 21, 2003 17.77 18.19 17.10 18.08 12,669,382 +0.32(+1.82%)
Mar 20, 2003 17.95 17.98 17.40 17.76 7,893,923 -0.19(-1.05%)
Mar 19, 2003 17.65 17.98 17.51 17.95 5,411,893 +0.05(+0.29%)
Mar 18, 2003 17.72 18.04 17.51 17.89 6,477,007 +0.26(+1.49%)
Mar 17, 2003 16.66 17.72 16.59 17.63 7,419,490 +0.74(+4.36%)
Mar 14, 2003 16.50 17.07 16.36 16.89 7,489,052 +0.67(+4.12%)
Mar 13, 2003 15.94 16.30 15.74 16.22 6,673,325 +0.64(+4.10%)
Mar 12, 2003 15.53 15.68 15.19 15.59 4,307,010 -0.12(-0.77%)
Mar 11, 2003 16.04 16.20 15.60 15.71 3,907,991 -0.17(-1.09%)
Mar 10, 2003 16.32 16.32 15.86 15.88 4,246,359 -0.47(-2.90%)
Mar 07, 2003 16.16 16.45 15.92 16.35 5,243,241 -0.11(-0.69%)
Mar 06, 2003 16.78 16.78 16.33 16.47 3,660,599 -0.32(-1.88%)
Mar 05, 2003 16.70 16.86 16.50 16.78 3,799,590 +0.09(+0.54%)
Mar 04, 2003 17.41 17.41 16.69 16.69 5,174,610 -0.55(-3.18%)
Mar 03, 2003 17.56 17.62 17.18 17.24 3,114,342 +0.03(+0.17%)
Feb 28, 2003 17.38 17.62 17.01 17.21 3,731,624 -0.16(-0.91%)
Feb 27, 2003 17.43 17.59 17.12 17.37 2,599,608 +0.12(+0.70%)
Feb 26, 2003 17.21 17.49 17.16 17.25 2,958,592 -0.05(-0.26%)
Feb 25, 2003 17.29 17.45 17.10 17.29 4,202,600 -0.29(-1.67%)
Feb 24, 2003 18.18 18.18 17.47 17.59 4,284,665 -0.63(-3.47%)
Feb 21, 2003 18.04 18.23 17.52 18.22 4,833,981 +0.29(+1.59%)
Feb 20, 2003 17.86 17.97 17.76 17.93 5,063,283 +0.26(+1.49%)
Feb 19, 2003 18.08 18.08 17.56 17.67 2,919,089 -0.28(-1.55%)
Feb 18, 2003 18.04 18.04 17.68 17.95 4,331,749 +0.50(+2.89%)
Feb 14, 2003 17.13 17.50 16.76 17.44 5,258,271 +0.54(+3.20%)
Feb 13, 2003 17.16 17.25 16.47 16.90 4,632,742 -0.26(-1.53%)
Feb 12, 2003 17.49 17.62 17.03 17.16 3,696,378 -0.32(-1.81%)
Feb 11, 2003 17.86 17.89 17.28 17.48 4,055,495 -0.29(-1.61%)
Feb 10, 2003 17.85 17.89 17.50 17.77 4,761,891 -0.11(-0.63%)
Feb 07, 2003 18.23 18.27 17.71 17.88 3,623,490 -0.17(-0.92%)
Feb 06, 2003 17.97 18.27 17.86 18.04 2,974,552 -0.03(-0.17%)
Feb 05, 2003 18.37 18.66 17.97 18.07 5,018,992 -0.01(-0.04%)
Feb 04, 2003 18.04 18.28 17.78 18.08 3,806,241 -0.14(-0.74%)
Feb 03, 2003 18.41 18.53 18.11 18.22 4,455,977 -0.16(-0.86%)
Jan 31, 2003 18.31 18.44 17.80 18.38 8,613,754 +0.71(+4.00%)
Jan 30, 2003 17.69 17.84 17.43 17.67 4,954,750 +0.05(+0.26%)
Jan 29, 2003 17.65 17.65 17.34 17.62 4,252,477 -0.02(-0.13%)
Jan 28, 2003 17.33 17.72 17.29 17.65 4,093,002 +0.80(+4.78%)
Jan 27, 2003 17.48 17.56 16.84 16.84 6,327,508 -0.88(-4.96%)
Jan 24, 2003 18.42 18.42 17.59 17.72 3,695,713 -0.82(-4.42%)
Jan 23, 2003 18.25 18.54 17.98 18.54 3,656,210 +0.56(+3.14%)
Jan 22, 2003 18.08 18.44 17.90 17.98 3,580,396 -0.27(-1.48%)
Jan 21, 2003 18.98 18.98 18.17 18.25 3,591,436 -0.59(-3.11%)
Jan 17, 2003 18.76 19.55 18.61 18.83 4,564,909 -0.08(-0.40%)
Jan 16, 2003 19.16 19.49 18.73 18.91 4,183,979 -0.09(-0.47%)
Jan 15, 2003 19.34 19.34 19.00 19.00 3,046,775 -0.26(-1.37%)
Jan 14, 2003 19.36 19.54 19.06 19.26 3,279,137 +0.17(+0.91%)
Jan 13, 2003 19.47 19.51 19.09 19.09 3,647,032 -0.19(-0.98%)
Jan 10, 2003 19.13 19.44 18.98 19.28 4,318,448 -0.01(-0.04%)
Jan 09, 2003 18.83 19.38 18.68 19.28 4,723,718 +0.86(+4.69%)
Jan 08, 2003 18.92 18.92 18.42 18.42 4,668,122 -0.49(-2.58%)
Jan 07, 2003 19.24 19.38 18.83 18.91 4,727,709 -0.33(-1.72%)
Jan 06, 2003 18.76 19.35 18.71 19.24 4,181,053 +0.63(+3.39%)
Jan 03, 2003 18.80 18.98 18.42 18.61 3,487,425 -0.17(-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.