Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.07 20.56 20.07 20.41 8,760,155 -0.08(-0.37%)
Mar 28, 2003 20.66 20.70 20.41 20.48 6,225,528 -0.18(-0.87%)
Mar 27, 2003 20.49 20.81 20.38 20.66 7,039,285 -0.01(-0.05%)
Mar 26, 2003 20.76 20.77 20.52 20.67 7,690,226 -0.09(-0.43%)
Mar 25, 2003 20.49 20.93 20.45 20.76 10,295,269 +0.27(+1.32%)
Mar 24, 2003 20.73 20.81 20.45 20.49 11,164,466 -0.59(-2.82%)
Mar 21, 2003 20.63 21.18 20.50 21.09 14,711,669 +0.59(+2.88%)
Mar 20, 2003 20.36 20.59 20.05 20.50 11,417,450 +0.14(+0.68%)
Mar 19, 2003 20.40 20.40 20.08 20.36 9,375,730 -0.04(-0.18%)
Mar 18, 2003 20.16 20.40 20.13 20.40 9,807,779 +0.07(+0.36%)
Mar 17, 2003 19.66 20.35 19.54 20.32 12,418,556 +0.62(+3.15%)
Mar 14, 2003 19.73 19.88 19.57 19.70 9,301,172 +0.02(+0.10%)
Mar 13, 2003 19.30 19.70 19.23 19.68 10,883,761 +0.62(+3.27%)
Mar 12, 2003 19.01 19.10 18.75 19.06 9,345,461 +0.07(+0.37%)
Mar 11, 2003 19.09 19.28 18.98 18.99 7,948,628 -0.11(-0.55%)
Mar 10, 2003 19.40 19.47 19.06 19.09 7,071,784 -0.44(-2.26%)
Mar 07, 2003 19.30 19.59 19.20 19.54 9,040,222 +0.16(+0.83%)
Mar 06, 2003 19.59 19.64 19.31 19.38 7,463,687 -0.25(-1.29%)
Mar 05, 2003 19.44 19.63 19.33 19.63 7,473,883 +0.22(+1.13%)
Mar 04, 2003 19.59 19.63 19.33 19.41 6,828,358 -0.17(-0.85%)
Mar 03, 2003 19.75 19.93 19.58 19.58 5,018,911 -0.10(-0.49%)
Feb 28, 2003 19.84 19.94 19.50 19.67 7,588,905 -0.13(-0.64%)
Feb 27, 2003 19.71 19.88 19.59 19.80 6,957,718 +0.22(+1.11%)
Feb 26, 2003 19.73 19.77 19.55 19.58 6,165,308 -0.14(-0.72%)
Feb 25, 2003 19.62 19.73 19.31 19.73 9,548,422 +0.11(+0.54%)
Feb 24, 2003 19.91 19.91 19.59 19.62 6,284,791 -0.29(-1.44%)
Feb 21, 2003 19.69 19.91 19.56 19.91 8,435,799 +0.31(+1.60%)
Feb 20, 2003 19.77 19.79 19.54 19.59 5,657,427 -0.16(-0.81%)
Feb 19, 2003 19.87 19.89 19.59 19.75 5,471,353 -0.12(-0.58%)
Feb 18, 2003 19.64 20.01 19.64 19.87 8,366,658 +0.24(+1.22%)
Feb 14, 2003 19.33 19.63 19.20 19.63 9,915,473 +0.42(+2.19%)
Feb 13, 2003 19.22 19.33 18.87 19.21 8,175,804 +0.03(+0.13%)
Feb 12, 2003 19.37 19.47 19.18 19.18 5,980,508 -0.13(-0.67%)
Feb 11, 2003 19.54 19.61 19.30 19.31 5,835,536 -0.09(-0.48%)
Feb 10, 2003 19.22 19.46 19.09 19.41 5,892,250 +0.19(+0.97%)
Feb 07, 2003 19.38 19.45 19.16 19.22 5,732,940 -0.08(-0.44%)
Feb 06, 2003 19.36 19.44 19.21 19.31 6,074,501 -0.02(-0.10%)
Feb 05, 2003 19.46 19.63 19.30 19.32 6,759,217 +0.01(+0.03%)
Feb 04, 2003 19.51 19.54 19.22 19.32 8,429,745 -0.30(-1.51%)
Feb 03, 2003 19.71 19.77 19.54 19.61 8,118,453 +0.07(+0.35%)
Jan 31, 2003 19.41 19.84 19.40 19.55 9,338,451 +0.10(+0.52%)
Jan 30, 2003 19.83 19.91 19.44 19.44 8,003,430 -0.42(-2.12%)
Jan 29, 2003 19.67 19.95 19.36 19.87 7,544,935 +0.12(+0.61%)
Jan 28, 2003 19.66 19.78 19.59 19.75 5,811,958 +0.12(+0.60%)
Jan 27, 2003 19.76 19.96 19.63 19.63 7,811,621 -0.20(-1.01%)
Jan 24, 2003 20.13 20.18 19.81 19.83 7,615,032 -0.41(-2.03%)
Jan 23, 2003 20.01 20.27 19.95 20.24 8,403,937 +0.23(+1.15%)
Jan 22, 2003 19.72 20.11 19.72 20.01 9,910,375 +0.29(+1.48%)
Jan 21, 2003 19.91 19.97 19.66 19.72 7,075,607 -0.11(-0.54%)
Jan 17, 2003 19.71 19.84 19.64 19.82 6,456,209 -0.05(-0.26%)
Jan 16, 2003 20.03 20.08 19.81 19.87 4,988,961 -0.06(-0.29%)
Jan 15, 2003 20.09 20.13 19.82 19.93 5,235,255 -0.15(-0.75%)
Jan 14, 2003 19.88 20.13 19.83 20.08 6,481,061 +0.23(+1.14%)
Jan 13, 2003 19.87 20.08 19.70 19.86 5,054,597 -0.01(-0.06%)
Jan 10, 2003 19.84 19.99 19.75 19.87 6,346,922 -0.17(-0.84%)
Jan 09, 2003 19.77 20.06 19.70 20.04 6,060,163 +0.31(+1.58%)
Jan 08, 2003 19.90 19.90 19.64 19.73 7,337,195 -0.21(-1.08%)
Jan 07, 2003 19.82 20.06 19.82 19.94 6,883,160 -0.02(-0.09%)
Jan 06, 2003 19.73 19.99 19.70 19.96 6,092,981 +0.14(+0.73%)
Jan 03, 2003 19.81 19.89 19.73 19.82 4,388,043 -0.08(-0.38%)
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.