Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.45 18.52 18.32 18.32 262,400 -0.31(-1.66%)
Mar 28, 2003 18.46 18.70 18.46 18.63 213,300 +0.02(+0.11%)
Mar 27, 2003 18.49 18.74 18.44 18.61 196,300 +0.12(+0.65%)
Mar 26, 2003 18.46 18.55 18.36 18.49 239,100 +0.00(+0.00%)
Mar 25, 2003 18.46 18.49 18.21 18.49 489,600 +0.01(+0.05%)
Mar 24, 2003 18.71 18.90 18.36 18.48 324,900 -0.36(-1.91%)
Mar 21, 2003 18.87 18.91 18.61 18.84 460,200 +0.11(+0.59%)
Mar 20, 2003 18.86 18.96 18.71 18.73 407,400 -0.14(-0.74%)
Mar 19, 2003 18.84 18.95 18.78 18.87 272,000 +0.07(+0.37%)
Mar 18, 2003 18.50 18.95 18.50 18.80 645,700 +0.42(+2.29%)
Mar 17, 2003 18.15 18.54 18.13 18.38 721,800 +0.18(+0.99%)
Mar 14, 2003 18.19 18.34 18.13 18.20 339,500 +0.03(+0.17%)
Mar 13, 2003 18.24 18.24 18.00 18.17 370,200 -0.08(-0.44%)
Mar 12, 2003 18.28 18.30 18.08 18.25 382,800 -0.03(-0.16%)
Mar 11, 2003 18.26 18.41 18.19 18.28 308,100 +0.08(+0.44%)
Mar 10, 2003 18.29 18.40 18.08 18.20 396,700 -0.13(-0.71%)
Mar 07, 2003 18.19 18.46 18.19 18.33 302,000 -0.06(-0.33%)
Mar 06, 2003 18.54 18.54 18.30 18.39 305,800 -0.20(-1.08%)
Mar 05, 2003 18.55 18.69 18.48 18.59 156,600 +0.10(+0.54%)
Mar 04, 2003 18.65 18.74 18.48 18.49 236,600 -0.16(-0.86%)
Mar 03, 2003 18.77 18.95 18.62 18.65 236,100 -0.09(-0.48%)
Feb 28, 2003 18.67 19.02 18.67 18.74 242,300 +0.06(+0.32%)
Feb 27, 2003 18.68 18.76 18.56 18.68 128,600 +0.07(+0.38%)
Feb 26, 2003 18.61 18.72 18.56 18.61 225,500 -0.14(-0.75%)
Feb 25, 2003 18.79 18.80 18.59 18.75 215,600 -0.14(-0.74%)
Feb 24, 2003 18.75 18.98 18.67 18.89 362,400 +0.18(+0.96%)
Feb 21, 2003 18.86 18.89 18.58 18.71 373,700 -0.22(-1.16%)
Feb 20, 2003 19.11 19.22 18.89 18.93 180,800 -0.11(-0.58%)
Feb 19, 2003 19.02 19.17 18.96 19.04 166,700 -0.08(-0.42%)
Feb 18, 2003 18.96 19.25 18.95 19.12 375,500 +0.31(+1.65%)
Feb 14, 2003 18.70 18.82 18.67 18.81 163,800 +0.12(+0.64%)
Feb 13, 2003 18.48 18.75 18.41 18.69 292,700 +0.23(+1.25%)
Feb 12, 2003 18.38 18.53 18.31 18.46 184,600 -0.03(-0.16%)
Feb 11, 2003 18.40 18.57 18.33 18.49 162,400 +0.08(+0.43%)
Feb 10, 2003 18.55 18.65 18.30 18.41 348,200 -0.21(-1.13%)
Feb 07, 2003 18.77 18.78 18.52 18.62 243,800 -0.17(-0.90%)
Feb 06, 2003 18.88 18.88 18.56 18.79 292,100 -0.14(-0.74%)
Feb 05, 2003 19.12 19.12 18.87 18.93 242,300 -0.10(-0.53%)
Feb 04, 2003 18.99 19.04 18.82 19.03 312,000 -0.09(-0.47%)
Feb 03, 2003 18.97 19.27 18.81 19.12 303,900 +0.18(+0.95%)
Jan 31, 2003 18.69 19.11 18.63 18.94 552,100 +0.26(+1.39%)
Jan 30, 2003 19.00 19.00 18.59 18.68 528,100 -0.30(-1.58%)
Jan 29, 2003 19.09 19.09 18.61 18.98 440,900 +0.07(+0.37%)
Jan 28, 2003 18.99 19.12 18.81 18.91 434,900 -0.11(-0.58%)
Jan 27, 2003 18.84 19.08 18.70 19.02 370,100 +0.00(+0.00%)
Jan 24, 2003 19.10 19.37 18.91 19.02 900,200 -0.27(-1.40%)
Jan 23, 2003 19.48 19.48 19.02 19.29 535,500 +0.10(+0.52%)
Jan 22, 2003 19.16 19.46 19.14 19.19 374,000 -0.06(-0.31%)
Jan 21, 2003 19.26 19.38 19.10 19.25 311,400 -0.33(-1.69%)
Jan 17, 2003 19.67 19.75 19.40 19.58 515,800 -0.19(-0.96%)
Jan 16, 2003 19.39 19.83 19.36 19.77 1,377,600 +0.40(+2.07%)
Jan 15, 2003 19.36 19.45 19.29 19.37 376,300 +0.01(+0.05%)
Jan 14, 2003 19.22 19.46 19.22 19.36 230,200 +0.15(+0.78%)
Jan 13, 2003 19.22 19.35 19.21 19.21 519,800 +0.05(+0.26%)
Jan 10, 2003 18.88 19.23 18.88 19.16 504,500 +0.11(+0.58%)
Jan 09, 2003 19.06 19.14 18.97 19.05 435,400 +0.10(+0.53%)
Jan 08, 2003 18.85 19.06 18.84 18.95 360,600 +0.01(+0.05%)
Jan 07, 2003 19.10 19.10 18.87 18.94 454,600 -0.04(-0.21%)
Jan 06, 2003 18.60 19.12 18.60 18.98 1,130,200 +0.55(+2.98%)
Jan 03, 2003 18.49 18.57 18.42 18.43 256,100 -0.06(-0.32%)
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.