Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.57 19.57 18.91 19.17 10,824 -0.24(-1.24%)
Mar 28, 2003 19.15 19.50 19.15 19.41 2,400 +0.15(+0.78%)
Mar 27, 2003 19.61 19.64 19.11 19.26 7,000 -0.41(-2.08%)
Mar 26, 2003 19.86 19.90 19.62 19.67 9,700 -0.22(-1.11%)
Mar 25, 2003 19.47 19.89 19.47 19.89 10,200 +0.34(+1.74%)
Mar 24, 2003 19.60 19.60 19.31 19.55 6,400 -0.10(-0.51%)
Mar 21, 2003 18.95 19.77 18.86 19.65 12,800 +0.70(+3.69%)
Mar 20, 2003 19.06 19.06 18.75 18.95 690,000 -0.27(-1.40%)
Mar 19, 2003 19.70 19.70 18.55 19.22 88,100 -0.28(-1.44%)
Mar 18, 2003 19.85 19.90 19.40 19.50 22,500 -0.27(-1.37%)
Mar 17, 2003 19.40 19.80 19.40 19.77 37,600 +0.09(+0.46%)
Mar 14, 2003 19.60 19.68 19.34 19.68 15,000 +0.11(+0.56%)
Mar 13, 2003 18.82 19.72 18.80 19.57 12,300 +0.58(+3.05%)
Mar 12, 2003 18.98 19.00 18.80 18.99 19,600 +0.07(+0.37%)
Mar 11, 2003 18.67 18.98 18.64 18.92 11,000 -0.08(-0.42%)
Mar 10, 2003 19.00 19.25 18.66 19.00 8,900 -0.19(-0.99%)
Mar 07, 2003 19.22 19.29 18.65 19.19 14,100 +0.26(+1.37%)
Mar 06, 2003 18.65 19.21 18.65 18.93 39,100 +0.24(+1.28%)
Mar 05, 2003 19.01 19.06 18.67 18.69 29,300 -0.28(-1.48%)
Mar 04, 2003 18.90 19.21 18.77 18.97 9,100 -0.09(-0.47%)
Mar 03, 2003 19.00 19.40 18.90 19.06 22,700 -0.18(-0.94%)
Feb 28, 2003 19.02 19.40 18.62 19.24 39,400 +0.14(+0.74%)
Feb 27, 2003 19.25 19.25 18.91 19.10 47,700 -0.01(-0.05%)
Feb 26, 2003 18.98 19.16 18.88 19.11 16,300 +0.02(+0.10%)
Feb 25, 2003 19.00 19.10 18.61 19.09 21,900 +0.09(+0.47%)
Feb 24, 2003 19.14 19.20 18.60 19.00 10,900 -0.03(-0.16%)
Feb 21, 2003 18.06 19.03 18.06 19.03 8,600 +0.76(+4.16%)
Feb 20, 2003 18.52 18.52 18.05 18.27 30,800 -0.50(-2.66%)
Feb 19, 2003 18.25 19.00 18.21 18.77 56,900 +0.08(+0.43%)
Feb 18, 2003 19.11 19.11 18.33 18.69 46,900 -0.52(-2.71%)
Feb 14, 2003 19.14 19.22 19.05 19.21 5,400 -0.02(-0.10%)
Feb 13, 2003 19.26 19.26 19.02 19.23 3,900 -0.15(-0.77%)
Feb 12, 2003 19.50 19.50 19.38 19.38 5,300 -0.15(-0.77%)
Feb 11, 2003 19.25 19.54 19.25 19.53 8,800 +0.06(+0.31%)
Feb 10, 2003 18.97 19.47 18.97 19.47 10,100 +0.36(+1.88%)
Feb 07, 2003 18.54 19.13 18.54 19.11 9,500 +0.36(+1.92%)
Feb 06, 2003 18.50 18.75 18.47 18.75 3,800 +0.21(+1.13%)
Feb 05, 2003 18.92 18.92 18.53 18.54 3,100 -0.39(-2.06%)
Feb 04, 2003 18.71 19.15 18.55 18.93 20,500 -0.01(-0.06%)
Feb 03, 2003 19.62 19.62 18.50 18.94 30,500 -0.69(-3.52%)
Jan 31, 2003 19.39 19.75 19.03 19.63 14,500 +0.27(+1.39%)
Jan 30, 2003 19.56 19.73 19.22 19.36 8,300 -0.20(-1.02%)
Jan 29, 2003 19.47 20.00 19.27 19.56 6,000 +0.06(+0.31%)
Jan 28, 2003 19.52 19.54 19.48 19.50 12,000 -0.03(-0.15%)
Jan 27, 2003 19.71 20.00 19.47 19.53 8,600 -0.52(-2.59%)
Jan 24, 2003 20.80 20.80 20.00 20.05 8,900 -0.40(-1.96%)
Jan 23, 2003 20.33 20.59 20.33 20.45 7,300 -0.05(-0.24%)
Jan 22, 2003 20.90 20.90 20.40 20.50 16,200 -0.13(-0.63%)
Jan 21, 2003 20.81 20.81 20.60 20.63 11,200 -0.22(-1.06%)
Jan 17, 2003 20.99 20.99 20.41 20.85 12,100 -0.14(-0.67%)
Jan 16, 2003 20.75 20.99 20.61 20.99 9,800 +0.21(+1.02%)
Jan 15, 2003 20.71 20.99 20.61 20.78 4,400 +0.01(+0.04%)
Jan 14, 2003 20.79 20.79 20.32 20.77 10,000 -0.11(-0.53%)
Jan 13, 2003 21.35 21.35 20.69 20.88 9,700 -0.38(-1.79%)
Jan 10, 2003 21.20 21.34 21.20 21.26 4,600 -0.05(-0.23%)
Jan 09, 2003 20.77 21.58 20.77 21.31 16,800 +0.49(+2.35%)
Jan 08, 2003 21.03 21.08 20.53 20.82 9,200 +0.13(+0.63%)
Jan 07, 2003 21.09 21.20 20.51 20.69 15,000 -0.41(-1.94%)
Jan 06, 2003 21.01 21.11 20.85 21.10 15,900 -0.04(-0.19%)
Jan 03, 2003 21.49 21.49 21.13 21.14 13,600 -0.12(-0.56%)
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.