Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.49 18.70 18.32 18.57 2,404,139 +0.07(+0.40%)
Apr 29, 2003 18.65 18.74 18.33 18.50 2,390,971 -0.14(-0.74%)
Apr 28, 2003 18.26 18.72 18.26 18.64 2,108,914 +0.30(+1.64%)
Apr 25, 2003 18.63 18.70 18.30 18.34 2,302,474 -0.29(-1.55%)
Apr 24, 2003 18.47 18.75 18.47 18.63 2,069,409 -0.04(-0.21%)
Apr 23, 2003 18.61 18.72 18.45 18.67 3,096,113 -0.04(-0.19%)
Apr 22, 2003 18.08 18.76 17.96 18.70 3,018,944 +0.40(+2.16%)
Apr 21, 2003 18.43 18.51 18.19 18.31 2,727,684 -0.05(-0.27%)
Apr 17, 2003 17.84 18.41 17.80 18.36 3,637,148 +0.20(+1.11%)
Apr 16, 2003 18.80 18.93 18.14 18.15 3,653,573 -0.46(-2.45%)
Apr 15, 2003 18.77 18.87 18.44 18.61 3,989,577 -0.33(-1.75%)
Apr 14, 2003 18.71 18.94 18.62 18.94 2,416,316 +0.23(+1.25%)
Apr 11, 2003 18.89 19.16 18.64 18.71 2,792,392 +0.05(+0.28%)
Apr 10, 2003 18.26 18.66 18.19 18.66 3,056,750 +0.40(+2.17%)
Apr 09, 2003 18.21 18.56 18.21 18.26 3,547,376 -0.14(-0.75%)
Apr 08, 2003 18.34 18.45 18.05 18.40 2,162,578 +0.14(+0.77%)
Apr 07, 2003 18.54 18.90 18.23 18.26 3,009,882 +0.08(+0.45%)
Apr 04, 2003 18.29 18.43 18.03 18.18 2,440,671 -0.12(-0.64%)
Apr 03, 2003 18.43 18.43 18.11 18.29 2,793,525 +0.03(+0.17%)
Apr 02, 2003 17.96 18.31 17.94 18.26 3,686,989 +0.73(+4.15%)
Apr 01, 2003 17.37 17.66 17.30 17.53 3,056,609 +0.16(+0.91%)
Mar 31, 2003 17.39 17.60 17.20 17.37 3,342,347 -0.37(-2.07%)
Mar 28, 2003 17.91 17.91 17.58 17.74 2,724,852 -0.17(-0.95%)
Mar 27, 2003 17.57 18.01 17.41 17.91 2,604,213 +0.18(+1.04%)
Mar 26, 2003 18.01 18.03 17.62 17.73 3,877,292 -0.28(-1.57%)
Mar 25, 2003 18.01 18.08 17.78 18.01 3,946,957 +0.10(+0.53%)
Mar 24, 2003 18.56 18.56 17.82 17.91 3,824,619 -0.64(-3.46%)
Mar 21, 2003 17.92 18.82 17.92 18.56 6,158,953 +0.68(+3.81%)
Mar 20, 2003 17.58 18.01 17.30 17.87 4,044,658 +0.29(+1.67%)
Mar 19, 2003 17.48 17.66 17.26 17.58 4,023,560 -0.00(-0.02%)
Mar 18, 2003 17.74 17.90 17.48 17.59 5,357,101 -0.15(-0.86%)
Mar 17, 2003 16.58 17.74 16.52 17.74 5,615,228 +1.13(+6.83%)
Mar 14, 2003 16.58 16.93 16.46 16.60 3,700,299 +0.03(+0.19%)
Mar 13, 2003 15.94 16.57 15.93 16.57 3,625,678 +0.96(+6.13%)
Mar 12, 2003 15.66 15.76 15.37 15.62 2,782,764 -0.10(-0.63%)
Mar 11, 2003 15.82 15.97 15.64 15.71 2,489,663 -0.10(-0.65%)
Mar 10, 2003 16.01 16.03 15.75 15.82 1,929,796 -0.36(-2.21%)
Mar 07, 2003 15.45 16.33 15.43 16.17 3,702,989 +0.42(+2.69%)
Mar 06, 2003 16.12 16.12 15.68 15.75 2,547,716 -0.36(-2.26%)
Mar 05, 2003 15.97 16.22 15.91 16.11 2,450,441 +0.14(+0.91%)
Mar 04, 2003 16.56 16.56 15.93 15.97 3,817,539 -0.66(-3.95%)
Mar 03, 2003 16.60 16.72 16.55 16.62 2,905,244 +0.03(+0.17%)
Feb 28, 2003 16.58 16.79 16.49 16.60 3,176,823 +0.10(+0.60%)
Feb 27, 2003 16.24 16.54 16.07 16.50 3,834,531 +0.34(+2.12%)
Feb 26, 2003 16.12 16.24 16.05 16.16 2,719,329 -0.02(-0.15%)
Feb 25, 2003 16.04 16.24 15.86 16.18 3,227,938 +0.00(+0.02%)
Feb 24, 2003 16.35 16.35 16.08 16.18 3,817,256 -0.26(-1.57%)
Feb 21, 2003 16.35 16.46 16.16 16.43 3,089,600 +0.08(+0.52%)
Feb 20, 2003 16.30 16.37 16.04 16.35 4,054,711 +0.12(+0.76%)
Feb 19, 2003 16.03 16.23 15.94 16.23 5,137,062 +0.49(+3.14%)
Feb 18, 2003 15.31 15.82 15.31 15.73 2,871,261 +0.46(+3.01%)
Feb 14, 2003 14.87 15.28 14.74 15.27 2,236,916 +0.40(+2.68%)
Feb 13, 2003 14.81 14.90 14.56 14.87 2,191,889 +0.03(+0.19%)
Feb 12, 2003 15.06 15.20 14.83 14.85 1,868,486 -0.19(-1.27%)
Feb 11, 2003 15.20 15.31 14.94 15.04 2,021,691 +0.00(+0.00%)
Feb 10, 2003 14.99 15.10 14.76 15.04 2,290,439 -0.02(-0.12%)
Feb 07, 2003 15.29 15.41 14.96 15.05 1,970,009 -0.12(-0.79%)
Feb 06, 2003 15.36 15.53 15.10 15.17 2,046,754 -0.24(-1.58%)
Feb 05, 2003 15.59 15.80 15.39 15.42 1,881,796 -0.03(-0.18%)
Feb 04, 2003 15.54 15.63 15.28 15.45 1,891,990 -0.18(-1.15%)
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.