Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.30 24.30 23.89 24.11 1,029,700 -0.19(-0.76%)
Mar 28, 2003 24.19 24.54 24.19 24.30 1,041,100 +0.11(+0.43%)
Mar 27, 2003 23.84 24.32 23.77 24.19 1,282,000 +0.34(+1.43%)
Mar 26, 2003 23.75 23.93 23.55 23.85 1,224,200 +0.15(+0.63%)
Mar 25, 2003 23.60 24.02 23.57 23.70 904,900 +0.11(+0.49%)
Mar 24, 2003 23.75 24.11 23.42 23.59 1,349,900 -0.17(-0.72%)
Mar 21, 2003 24.73 24.73 23.75 23.75 1,427,200 -0.69(-2.82%)
Mar 20, 2003 23.93 24.52 23.84 24.45 1,665,600 +0.52(+2.17%)
Mar 19, 2003 24.23 24.32 23.93 23.93 2,009,500 -0.30(-1.24%)
Mar 18, 2003 23.53 24.35 23.27 24.23 2,123,900 +0.70(+2.98%)
Mar 17, 2003 23.75 24.05 23.52 23.52 1,614,500 -0.25(-1.05%)
Mar 14, 2003 23.89 24.02 23.66 23.77 1,867,000 -0.11(-0.46%)
Mar 13, 2003 24.45 24.55 23.89 23.89 1,444,200 -0.51(-2.09%)
Mar 12, 2003 24.58 24.58 23.85 24.39 1,535,800 -0.18(-0.73%)
Mar 11, 2003 24.83 24.92 24.50 24.57 1,333,800 -0.19(-0.77%)
Mar 10, 2003 24.95 25.09 24.70 24.77 1,635,700 -0.18(-0.74%)
Mar 07, 2003 24.65 25.02 24.65 24.95 1,767,300 +0.05(+0.20%)
Mar 06, 2003 24.70 24.98 24.52 24.90 1,479,600 +0.15(+0.61%)
Mar 05, 2003 24.45 24.87 24.44 24.75 1,210,100 +0.30(+1.23%)
Mar 04, 2003 24.70 24.70 24.32 24.45 939,300 -0.06(-0.24%)
Mar 03, 2003 24.11 24.52 23.95 24.51 1,708,800 +0.41(+1.70%)
Feb 28, 2003 24.10 24.48 24.09 24.10 2,156,000 +0.10(+0.42%)
Feb 27, 2003 25.16 25.18 24.00 24.00 2,388,800 -1.12(-4.48%)
Feb 26, 2003 24.50 25.12 24.41 25.12 3,253,700 +0.52(+2.13%)
Feb 25, 2003 24.27 24.82 24.18 24.60 5,182,000 +0.45(+1.86%)
Feb 24, 2003 23.62 24.49 23.62 24.15 5,656,600 +0.04(+0.15%)
Feb 21, 2003 23.00 24.11 23.00 24.11 1,822,000 +0.88(+3.77%)
Feb 20, 2003 23.35 23.50 23.24 23.24 882,000 -0.11(-0.47%)
Feb 19, 2003 23.23 23.36 22.98 23.35 941,600 +0.08(+0.32%)
Feb 18, 2003 23.07 23.29 23.05 23.27 1,150,300 +0.25(+1.11%)
Feb 14, 2003 22.73 23.09 22.62 23.02 726,400 +0.29(+1.30%)
Feb 13, 2003 22.65 22.88 22.34 22.73 819,400 +0.08(+0.33%)
Feb 12, 2003 22.95 23.00 22.55 22.65 921,200 -0.30(-1.33%)
Feb 11, 2003 23.30 23.38 22.85 22.95 997,700 -0.35(-1.48%)
Feb 10, 2003 23.25 23.48 23.15 23.30 1,272,000 +0.05(+0.19%)
Feb 07, 2003 23.43 23.46 22.98 23.25 982,400 -0.17(-0.73%)
Feb 06, 2003 23.34 23.43 22.85 23.43 1,442,000 +0.08(+0.34%)
Feb 05, 2003 23.50 23.59 23.32 23.34 1,085,000 -0.16(-0.66%)
Feb 04, 2003 22.80 23.55 22.63 23.50 1,134,400 +0.48(+2.06%)
Feb 03, 2003 22.70 23.11 22.52 23.02 1,063,500 +0.38(+1.66%)
Jan 31, 2003 22.11 22.66 21.95 22.65 946,700 +0.39(+1.77%)
Jan 30, 2003 22.35 22.70 22.20 22.25 1,440,600 +0.00(+0.02%)
Jan 29, 2003 21.71 22.40 21.62 22.25 1,090,700 +0.54(+2.46%)
Jan 28, 2003 21.50 21.91 21.50 21.71 957,600 +0.29(+1.33%)
Jan 27, 2003 22.05 22.05 21.23 21.43 1,758,400 -0.64(-2.92%)
Jan 24, 2003 22.48 22.54 22.05 22.07 1,003,900 -0.36(-1.58%)
Jan 23, 2003 22.59 22.65 22.29 22.43 1,435,400 -0.12(-0.53%)
Jan 22, 2003 22.32 22.73 21.90 22.55 1,243,500 +0.25(+1.12%)
Jan 21, 2003 23.11 23.11 22.27 22.30 1,065,300 -0.81(-3.50%)
Jan 17, 2003 23.45 23.50 22.98 23.11 572,800 -0.30(-1.28%)
Jan 16, 2003 23.32 23.55 23.18 23.41 755,800 +0.18(+0.80%)
Jan 15, 2003 22.77 23.29 22.54 23.23 1,230,700 +0.51(+2.22%)
Jan 14, 2003 22.52 22.73 22.38 22.72 983,800 +0.39(+1.77%)
Jan 13, 2003 22.38 22.60 22.20 22.32 1,215,600 -0.24(-1.06%)
Jan 10, 2003 22.90 22.93 22.55 22.57 856,900 -0.36(-1.57%)
Jan 09, 2003 22.65 22.93 22.59 22.93 746,900 +0.36(+1.57%)
Jan 08, 2003 22.68 23.00 22.54 22.57 1,094,000 -0.11(-0.46%)
Jan 07, 2003 24.20 24.20 22.68 22.68 1,679,100 -1.52(-6.26%)
Jan 06, 2003 23.95 24.32 23.93 24.19 1,262,400 +0.29(+1.21%)
Jan 03, 2003 23.75 23.93 23.58 23.90 1,065,500 +0.15(+0.63%)
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.