Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.08 20.56 20.08 20.41 8,757,346 -0.08(-0.37%)
Mar 28, 2003 20.67 20.71 20.41 20.49 6,223,531 -0.18(-0.87%)
Mar 27, 2003 20.49 20.82 20.39 20.67 7,037,027 -0.01(-0.05%)
Mar 26, 2003 20.77 20.78 20.53 20.68 7,687,761 -0.09(-0.43%)
Mar 25, 2003 20.50 20.94 20.45 20.77 10,291,967 +0.27(+1.32%)
Mar 24, 2003 20.74 20.82 20.45 20.50 11,160,886 -0.59(-2.82%)
Mar 21, 2003 20.63 21.18 20.50 21.09 14,706,951 +0.59(+2.88%)
Mar 20, 2003 20.36 20.60 20.06 20.50 11,413,789 +0.14(+0.68%)
Mar 19, 2003 20.40 20.40 20.09 20.36 9,372,723 -0.04(-0.18%)
Mar 18, 2003 20.17 20.40 20.13 20.40 9,804,634 +0.07(+0.36%)
Mar 17, 2003 19.67 20.35 19.55 20.33 12,414,574 +0.62(+3.15%)
Mar 14, 2003 19.73 19.88 19.58 19.71 9,298,190 +0.02(+0.10%)
Mar 13, 2003 19.31 19.70 19.23 19.69 10,880,271 +0.62(+3.27%)
Mar 12, 2003 19.02 19.11 18.75 19.07 9,342,464 +0.07(+0.37%)
Mar 11, 2003 19.10 19.28 18.99 19.00 7,946,079 -0.11(-0.55%)
Mar 10, 2003 19.40 19.47 19.07 19.10 7,069,516 -0.44(-2.27%)
Mar 07, 2003 19.31 19.60 19.20 19.54 9,037,323 +0.16(+0.83%)
Mar 06, 2003 19.60 19.64 19.31 19.38 7,461,294 -0.25(-1.29%)
Mar 05, 2003 19.44 19.64 19.33 19.64 7,471,486 +0.22(+1.13%)
Mar 04, 2003 19.60 19.63 19.34 19.42 6,826,168 -0.17(-0.85%)
Mar 03, 2003 19.76 19.94 19.58 19.58 5,017,302 -0.10(-0.49%)
Feb 28, 2003 19.84 19.94 19.50 19.68 7,586,472 -0.13(-0.64%)
Feb 27, 2003 19.72 19.89 19.60 19.81 6,955,487 +0.22(+1.11%)
Feb 26, 2003 19.73 19.78 19.55 19.59 6,163,331 -0.14(-0.72%)
Feb 25, 2003 19.63 19.73 19.32 19.73 9,545,360 +0.11(+0.54%)
Feb 24, 2003 19.91 19.91 19.60 19.63 6,282,776 -0.29(-1.44%)
Feb 21, 2003 19.70 19.91 19.57 19.91 8,433,094 +0.31(+1.60%)
Feb 20, 2003 19.78 19.79 19.54 19.60 5,655,613 -0.16(-0.81%)
Feb 19, 2003 19.88 19.90 19.59 19.76 5,469,598 -0.12(-0.58%)
Feb 18, 2003 19.64 20.01 19.64 19.87 8,363,975 +0.24(+1.22%)
Feb 14, 2003 19.34 19.64 19.20 19.64 9,912,293 +0.42(+2.19%)
Feb 13, 2003 19.23 19.33 18.88 19.22 8,173,183 +0.03(+0.13%)
Feb 12, 2003 19.38 19.47 19.19 19.19 5,978,591 -0.13(-0.67%)
Feb 11, 2003 19.54 19.62 19.31 19.32 5,833,665 -0.09(-0.48%)
Feb 10, 2003 19.23 19.46 19.10 19.41 5,890,361 +0.19(+0.97%)
Feb 07, 2003 19.39 19.46 19.16 19.23 5,731,102 -0.08(-0.44%)
Feb 06, 2003 19.37 19.44 19.21 19.31 6,072,554 -0.02(-0.10%)
Feb 05, 2003 19.46 19.64 19.31 19.33 6,757,050 +0.01(+0.03%)
Feb 04, 2003 19.51 19.54 19.22 19.32 8,427,042 -0.30(-1.51%)
Feb 03, 2003 19.72 19.78 19.55 19.62 8,115,849 +0.07(+0.35%)
Jan 31, 2003 19.41 19.84 19.40 19.55 9,335,457 +0.10(+0.52%)
Jan 30, 2003 19.83 19.92 19.45 19.45 8,000,864 -0.42(-2.12%)
Jan 29, 2003 19.67 19.95 19.36 19.87 7,542,516 +0.12(+0.61%)
Jan 28, 2003 19.66 19.79 19.60 19.75 5,810,094 +0.12(+0.60%)
Jan 27, 2003 19.76 19.96 19.63 19.63 7,809,116 -0.20(-1.00%)
Jan 24, 2003 20.13 20.18 19.82 19.83 7,612,590 -0.41(-2.03%)
Jan 23, 2003 20.01 20.27 19.95 20.25 8,401,242 +0.23(+1.15%)
Jan 22, 2003 19.72 20.11 19.72 20.01 9,907,197 +0.29(+1.48%)
Jan 21, 2003 19.92 19.97 19.66 19.72 7,073,338 -0.11(-0.54%)
Jan 17, 2003 19.72 19.85 19.65 19.83 6,454,139 -0.05(-0.26%)
Jan 16, 2003 20.04 20.09 19.81 19.88 4,987,361 -0.06(-0.29%)
Jan 15, 2003 20.09 20.14 19.83 19.94 5,233,576 -0.15(-0.75%)
Jan 14, 2003 19.89 20.13 19.83 20.09 6,478,983 +0.23(+1.14%)
Jan 13, 2003 19.87 20.09 19.70 19.86 5,052,976 -0.01(-0.06%)
Jan 10, 2003 19.84 20.00 19.76 19.88 6,344,887 -0.17(-0.84%)
Jan 09, 2003 19.78 20.06 19.71 20.04 6,058,220 +0.31(+1.58%)
Jan 08, 2003 19.90 19.90 19.65 19.73 7,334,842 -0.21(-1.08%)
Jan 07, 2003 19.83 20.07 19.83 19.95 6,880,953 -0.02(-0.09%)
Jan 06, 2003 19.73 20.00 19.70 19.97 6,091,028 +0.14(+0.73%)
Jan 03, 2003 19.82 19.90 19.74 19.82 4,386,636 -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.