Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.40 14.26 13.40 14.01 2,344,700 -0.25(-1.75%)
Mar 28, 2003 14.29 14.39 14.17 14.26 1,573,900 -0.03(-0.18%)
Mar 27, 2003 14.16 14.38 14.00 14.29 1,499,000 +0.04(+0.32%)
Mar 26, 2003 14.16 14.31 14.04 14.24 1,641,100 +0.11(+0.78%)
Mar 25, 2003 14.12 14.25 13.94 14.13 1,475,200 +0.12(+0.82%)
Mar 24, 2003 14.35 14.88 13.90 14.02 1,909,700 -0.87(-5.84%)
Mar 21, 2003 14.53 14.88 14.28 14.88 2,263,200 +0.45(+3.12%)
Mar 20, 2003 14.15 14.47 13.96 14.44 1,778,000 +0.21(+1.48%)
Mar 19, 2003 14.15 14.29 13.89 14.22 1,920,500 +0.14(+0.99%)
Mar 18, 2003 14.09 14.16 13.87 14.09 1,975,000 +0.05(+0.32%)
Mar 17, 2003 13.19 14.06 13.12 14.04 2,051,800 +0.82(+6.24%)
Mar 14, 2003 13.41 13.55 13.16 13.21 2,000,400 -0.07(-0.56%)
Mar 13, 2003 12.57 13.30 12.57 13.29 1,726,700 +0.88(+7.09%)
Mar 12, 2003 12.23 12.47 12.15 12.41 1,661,800 +0.15(+1.26%)
Mar 11, 2003 12.62 12.85 12.21 12.26 1,452,800 -0.32(-2.54%)
Mar 10, 2003 12.61 12.85 12.51 12.57 1,777,400 -0.07(-0.55%)
Mar 07, 2003 12.24 12.70 12.01 12.64 1,924,500 +0.40(+3.31%)
Mar 06, 2003 12.19 12.61 11.98 12.24 1,710,200 +0.05(+0.41%)
Mar 05, 2003 12.20 12.28 12.05 12.19 1,922,000 -0.01(-0.04%)
Mar 04, 2003 12.64 12.64 12.20 12.20 1,524,500 -0.46(-3.67%)
Mar 03, 2003 12.85 12.99 12.65 12.66 938,000 -0.09(-0.71%)
Feb 28, 2003 12.69 12.93 12.60 12.75 1,487,500 +0.10(+0.79%)
Feb 27, 2003 12.77 12.78 12.49 12.65 1,815,300 -0.04(-0.28%)
Feb 26, 2003 12.77 12.82 12.45 12.69 1,558,600 -0.08(-0.67%)
Feb 25, 2003 12.41 12.90 12.18 12.77 2,044,800 +0.36(+2.90%)
Feb 24, 2003 12.62 12.79 12.37 12.41 1,347,000 -0.38(-2.97%)
Feb 21, 2003 12.71 12.97 12.64 12.79 1,358,600 +0.16(+1.31%)
Feb 20, 2003 12.80 12.82 12.55 12.62 1,765,800 -0.12(-0.98%)
Feb 19, 2003 12.96 13.11 12.65 12.75 1,625,000 -0.21(-1.62%)
Feb 18, 2003 12.63 13.02 12.63 12.96 2,184,300 +0.33(+2.61%)
Feb 14, 2003 12.07 12.68 12.00 12.63 2,010,700 +0.64(+5.34%)
Feb 13, 2003 12.20 12.24 11.86 11.99 1,329,000 -0.16(-1.32%)
Feb 12, 2003 12.04 12.30 12.01 12.15 1,598,900 +0.18(+1.46%)
Feb 11, 2003 12.06 12.28 11.97 11.97 953,100 -0.02(-0.13%)
Feb 10, 2003 11.95 12.10 11.76 11.99 1,188,700 +0.04(+0.29%)
Feb 07, 2003 12.45 12.48 11.87 11.96 3,053,900 -0.39(-3.20%)
Feb 06, 2003 12.73 12.88 12.30 12.35 1,926,200 -0.38(-2.99%)
Feb 05, 2003 12.94 13.07 12.73 12.73 969,000 -0.09(-0.74%)
Feb 04, 2003 13.12 13.12 12.70 12.82 1,206,500 -0.29(-2.21%)
Feb 03, 2003 13.02 13.44 13.02 13.12 1,009,800 +0.11(+0.81%)
Jan 31, 2003 12.78 13.11 12.78 13.01 1,371,300 -0.03(-0.23%)
Jan 30, 2003 13.22 13.61 12.96 13.04 1,711,300 -0.18(-1.32%)
Jan 29, 2003 12.88 13.21 12.75 13.21 1,456,300 +0.23(+1.81%)
Jan 28, 2003 13.14 13.17 12.78 12.98 1,657,800 +0.03(+0.19%)
Jan 27, 2003 12.82 13.40 12.79 12.96 1,819,000 +0.13(+1.05%)
Jan 24, 2003 13.39 13.40 12.78 12.82 1,527,000 -0.57(-4.26%)
Jan 23, 2003 13.35 13.50 13.03 13.39 2,210,600 +0.21(+1.55%)
Jan 22, 2003 13.52 13.62 13.00 13.19 2,743,400 -0.32(-2.41%)
Jan 21, 2003 13.99 14.04 13.51 13.51 1,988,600 -0.40(-2.91%)
Jan 17, 2003 13.90 14.07 13.79 13.91 2,198,700 -0.26(-1.83%)
Jan 16, 2003 14.97 15.09 13.60 14.18 7,172,500 -0.77(-5.18%)
Jan 15, 2003 15.29 15.50 14.80 14.95 921,400 -0.31(-2.00%)
Jan 14, 2003 15.29 15.50 15.11 15.26 1,076,500 -0.03(-0.23%)
Jan 13, 2003 15.51 15.62 15.12 15.29 1,310,100 -0.22(-1.42%)
Jan 10, 2003 15.04 15.57 15.03 15.51 1,391,300 +0.05(+0.32%)
Jan 09, 2003 15.30 15.50 15.12 15.46 1,856,100 +0.86(+5.85%)
Jan 08, 2003 14.73 15.18 14.57 14.61 1,482,200 -0.12(-0.81%)
Jan 07, 2003 14.40 14.85 14.40 14.72 1,767,600 +0.21(+1.48%)
Jan 06, 2003 14.38 14.60 14.27 14.51 1,031,800 +0.02(+0.10%)
Jan 03, 2003 14.98 14.98 14.41 14.49 1,272,700 -0.48(-3.21%)
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.