Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.35 14.41 14.17 14.29 4,452,897 -0.16(-1.09%)
Mar 28, 2003 14.54 14.55 14.28 14.44 3,893,376 -0.10(-0.69%)
Mar 27, 2003 14.49 14.68 14.10 14.54 5,325,496 +0.01(+0.09%)
Mar 26, 2003 14.62 14.70 14.49 14.53 5,340,161 -0.11(-0.75%)
Mar 25, 2003 14.42 14.71 14.42 14.64 5,749,521 +0.21(+1.43%)
Mar 24, 2003 14.56 14.56 14.34 14.43 7,449,445 -0.22(-1.50%)
Mar 21, 2003 14.40 14.66 14.35 14.65 11,849,739 +0.51(+3.59%)
Mar 20, 2003 14.09 14.16 14.01 14.15 5,086,384 +0.05(+0.38%)
Mar 19, 2003 14.07 14.19 13.90 14.09 9,143,951 +0.02(+0.11%)
Mar 18, 2003 14.06 14.11 13.80 14.08 7,586,217 +0.09(+0.65%)
Mar 17, 2003 13.60 14.06 13.60 13.99 5,867,164 +0.38(+2.79%)
Mar 14, 2003 13.63 13.67 13.52 13.61 5,084,471 +0.01(+0.09%)
Mar 13, 2003 13.49 13.61 13.45 13.59 3,904,216 +0.20(+1.50%)
Mar 12, 2003 13.25 13.42 13.22 13.39 5,055,140 +0.13(+1.02%)
Mar 11, 2003 13.17 13.45 13.14 13.26 4,808,058 +0.14(+1.05%)
Mar 10, 2003 13.19 13.28 13.09 13.12 4,806,464 -0.12(-0.88%)
Mar 07, 2003 13.05 13.27 12.99 13.24 5,425,604 +0.08(+0.60%)
Mar 06, 2003 13.30 13.35 13.10 13.16 5,240,691 -0.11(-0.80%)
Mar 05, 2003 13.17 13.26 13.04 13.26 5,424,329 +0.04(+0.33%)
Mar 04, 2003 13.61 13.61 13.19 13.22 5,501,482 -0.33(-2.43%)
Mar 03, 2003 13.59 13.63 13.51 13.55 5,787,460 +0.10(+0.77%)
Feb 28, 2003 13.50 13.63 13.37 13.45 5,375,550 -0.07(-0.53%)
Feb 27, 2003 13.72 13.73 13.45 13.52 8,280,917 -0.16(-1.15%)
Feb 26, 2003 13.77 13.77 13.46 13.68 9,159,254 -0.12(-0.86%)
Feb 25, 2003 13.55 13.80 13.43 13.79 6,620,206 +0.17(+1.24%)
Feb 24, 2003 13.74 13.77 13.60 13.63 3,953,951 -0.19(-1.41%)
Feb 21, 2003 13.73 13.85 13.66 13.82 5,495,425 +0.10(+0.71%)
Feb 20, 2003 14.15 14.15 13.72 13.72 8,473,800 -0.42(-2.97%)
Feb 19, 2003 14.18 14.19 14.06 14.14 4,233,552 -0.02(-0.13%)
Feb 18, 2003 14.20 14.33 14.11 14.16 5,209,128 -0.04(-0.26%)
Feb 14, 2003 14.07 14.25 14.04 14.20 7,510,977 +0.35(+2.54%)
Feb 13, 2003 13.83 13.96 13.69 13.85 4,301,141 +0.02(+0.11%)
Feb 12, 2003 13.90 14.02 13.80 13.83 3,557,344 -0.05(-0.34%)
Feb 11, 2003 14.10 14.14 13.87 13.88 5,288,832 -0.18(-1.27%)
Feb 10, 2003 13.99 14.11 13.89 14.06 3,161,056 +0.13(+0.92%)
Feb 07, 2003 13.94 13.98 13.82 13.93 2,743,727 +0.07(+0.48%)
Feb 06, 2003 13.93 13.99 13.81 13.86 4,932,715 -0.13(-0.94%)
Feb 05, 2003 13.97 14.17 13.94 14.00 3,959,052 +0.03(+0.18%)
Feb 04, 2003 14.05 14.10 13.89 13.97 6,362,284 -0.15(-1.07%)
Feb 03, 2003 14.11 14.13 14.00 14.12 3,971,486 +0.03(+0.20%)
Jan 31, 2003 13.80 14.09 13.78 14.09 6,973,454 +0.24(+1.74%)
Jan 30, 2003 14.02 14.07 13.85 13.85 6,595,657 -0.17(-1.21%)
Jan 29, 2003 14.13 14.15 13.96 14.02 13,256,353 -0.33(-2.30%)
Jan 28, 2003 14.26 14.42 14.21 14.35 3,602,616 +0.09(+0.62%)
Jan 27, 2003 14.29 14.36 14.06 14.26 6,924,037 -0.17(-1.15%)
Jan 24, 2003 14.62 14.70 14.42 14.43 3,331,623 -0.18(-1.22%)
Jan 23, 2003 14.74 14.76 14.60 14.61 3,732,374 -0.07(-0.49%)
Jan 22, 2003 14.74 14.88 14.66 14.68 5,485,541 -0.06(-0.43%)
Jan 21, 2003 14.89 15.00 14.72 14.74 3,261,165 -0.17(-1.16%)
Jan 17, 2003 14.98 15.07 14.89 14.91 3,163,926 -0.09(-0.61%)
Jan 16, 2003 15.05 15.11 14.90 15.01 3,546,505 -0.02(-0.15%)
Jan 15, 2003 15.06 15.06 14.98 15.03 5,342,393 -0.03(-0.19%)
Jan 14, 2003 14.99 15.06 14.90 15.06 3,718,984 +0.01(+0.04%)
Jan 13, 2003 14.88 15.06 14.86 15.05 7,558,162 +0.23(+1.55%)
Jan 10, 2003 14.75 14.89 14.68 14.82 5,585,968 +0.08(+0.51%)
Jan 09, 2003 14.52 14.81 14.52 14.75 6,358,458 +0.16(+1.12%)
Jan 08, 2003 14.59 14.73 14.52 14.58 4,231,958 -0.09(-0.64%)
Jan 07, 2003 14.90 14.90 14.61 14.68 5,256,950 -0.23(-1.54%)
Jan 06, 2003 14.90 14.95 14.79 14.91 6,114,883 +0.01(+0.04%)
Jan 03, 2003 14.94 14.94 14.78 14.90 3,735,881 -0.05(-0.31%)
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.