Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.56 18.91 18.37 18.53 93,287,576 -0.35(-1.86%)
Mar 28, 2003 18.88 19.21 18.82 18.88 51,730,800 -0.28(-1.48%)
Mar 27, 2003 19.08 19.33 18.82 19.16 78,467,080 -0.16(-0.83%)
Mar 26, 2003 19.48 19.60 19.31 19.32 67,529,208 -0.18(-0.94%)
Mar 25, 2003 19.59 19.70 19.15 19.50 83,108,720 +0.15(+0.79%)
Mar 24, 2003 19.55 19.84 19.27 19.35 79,854,816 -0.98(-4.82%)
Mar 21, 2003 20.47 20.51 19.92 20.33 111,848,384 +0.24(+1.22%)
Mar 20, 2003 19.91 20.29 19.64 20.09 93,829,256 -0.05(-0.27%)
Mar 19, 2003 19.88 20.22 19.70 20.14 96,251,616 +0.21(+1.08%)
Mar 18, 2003 19.81 19.93 19.51 19.93 102,075,824 +0.08(+0.42%)
Mar 17, 2003 18.76 19.86 18.62 19.84 131,969,824 +0.82(+4.30%)
Mar 14, 2003 18.89 19.10 18.56 19.02 98,603,024 +0.15(+0.77%)
Mar 13, 2003 18.15 18.93 17.94 18.88 105,463,808 +0.98(+5.47%)
Mar 12, 2003 17.45 17.94 17.26 17.90 94,588,544 +0.45(+2.59%)
Mar 11, 2003 17.65 17.80 17.42 17.45 70,557,288 -0.11(-0.65%)
Mar 10, 2003 17.84 17.95 17.52 17.56 63,268,904 -0.47(-2.59%)
Mar 07, 2003 17.56 18.20 17.52 18.03 86,470,568 +0.22(+1.25%)
Mar 06, 2003 17.73 17.98 17.70 17.81 71,363,480 -0.13(-0.73%)
Mar 05, 2003 17.65 18.02 17.64 17.94 72,419,800 +0.28(+1.60%)
Mar 04, 2003 18.04 18.10 17.65 17.65 73,974,680 -0.36(-2.00%)
Mar 03, 2003 18.38 18.46 17.91 18.01 66,196,096 -0.12(-0.67%)
Feb 28, 2003 18.17 18.42 18.02 18.14 73,948,152 +0.09(+0.51%)
Feb 27, 2003 18.29 18.53 17.83 18.04 98,580,680 -0.02(-0.13%)
Feb 26, 2003 18.42 18.72 18.04 18.07 74,615,424 -0.44(-2.40%)
Feb 25, 2003 18.01 18.57 17.89 18.51 89,012,896 +0.09(+0.50%)
Feb 24, 2003 18.70 18.75 18.24 18.42 81,551,744 -0.43(-2.27%)
Feb 21, 2003 18.59 18.98 18.14 18.85 74,298,120 +0.38(+2.03%)
Feb 20, 2003 18.95 19.03 18.44 18.47 66,514,576 -0.30(-1.59%)
Feb 19, 2003 18.99 19.04 18.50 18.77 61,294,396 -0.33(-1.72%)
Feb 18, 2003 18.84 19.12 18.67 19.10 75,032,960 +0.62(+3.35%)
Feb 14, 2003 18.08 18.56 17.89 18.48 59,099,556 +0.50(+2.79%)
Feb 13, 2003 17.76 18.03 17.65 17.98 48,064,456 +0.21(+1.18%)
Feb 12, 2003 17.81 18.02 17.70 17.77 46,598,832 +0.00(+0.00%)
Feb 11, 2003 18.10 18.24 17.60 17.77 55,078,144 -0.36(-1.98%)
Feb 10, 2003 17.91 18.18 17.81 18.13 48,406,324 +0.31(+1.72%)
Feb 07, 2003 18.32 18.35 17.76 17.82 49,142,468 -0.32(-1.77%)
Feb 06, 2003 17.93 18.22 17.81 18.14 54,437,792 +0.18(+0.98%)
Feb 05, 2003 18.30 18.57 17.88 17.97 66,042,544 -0.14(-0.76%)
Feb 04, 2003 18.29 18.34 17.94 18.10 53,485,628 -0.47(-2.55%)
Feb 03, 2003 18.34 18.79 18.16 18.58 52,358,476 +0.42(+2.32%)
Jan 31, 2003 18.15 18.50 17.99 18.16 69,823,496 -0.30(-1.62%)
Jan 30, 2003 19.19 19.20 18.44 18.46 57,420,920 -0.64(-3.35%)
Jan 29, 2003 18.64 19.15 18.34 19.10 69,840,224 +0.42(+2.23%)
Jan 28, 2003 19.01 19.02 18.58 18.68 56,292,984 -0.13(-0.71%)
Jan 27, 2003 18.87 19.36 18.52 18.81 75,037,928 -0.26(-1.36%)
Jan 24, 2003 19.91 19.91 19.02 19.07 67,319,984 -0.93(-4.65%)
Jan 23, 2003 19.88 20.10 19.69 20.00 46,637,776 +0.49(+2.51%)
Jan 22, 2003 19.74 20.05 19.48 19.51 56,813,628 -0.13(-0.64%)
Jan 21, 2003 19.85 19.95 19.62 19.64 56,298,212 -0.05(-0.25%)
Jan 17, 2003 20.25 20.28 19.63 19.69 101,852,616 -1.49(-7.03%)
Jan 16, 2003 21.55 21.67 21.09 21.18 53,169,500 -0.35(-1.64%)
Jan 15, 2003 21.81 21.93 21.50 21.53 38,958,644 -0.27(-1.23%)
Jan 14, 2003 21.55 21.81 21.50 21.80 35,419,588 +0.22(+1.03%)
Jan 13, 2003 21.62 21.71 21.34 21.57 39,739,612 +0.18(+0.84%)
Jan 10, 2003 21.08 21.54 21.00 21.40 44,256,320 +0.04(+0.20%)
Jan 09, 2003 20.94 21.40 20.86 21.35 40,386,632 +0.60(+2.89%)
Jan 08, 2003 21.18 21.25 20.70 20.75 42,188,764 -0.60(-2.80%)
Jan 07, 2003 21.01 21.43 20.92 21.35 52,611,740 +0.39(+1.88%)
Jan 06, 2003 20.67 21.13 20.58 20.96 38,849,916 +0.37(+1.82%)
Jan 03, 2003 20.50 20.58 20.23 20.58 36,295,432 +0.03(+0.13%)
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.