Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.92 13.01 12.89 12.92 535,872 +0.30(+2.36%)
Apr 29, 2003 12.45 12.64 12.43 12.63 412,339 +0.25(+2.02%)
Apr 28, 2003 12.17 12.46 12.17 12.38 350,291 +0.24(+1.97%)
Apr 25, 2003 12.04 12.22 11.98 12.14 720,513 -0.01(-0.04%)
Apr 24, 2003 12.21 12.25 12.05 12.14 537,376 -0.27(-2.18%)
Apr 23, 2003 12.44 12.46 12.22 12.41 533,616 -0.03(-0.21%)
Apr 22, 2003 12.13 12.44 11.96 12.44 292,003 +0.37(+3.04%)
Apr 21, 2003 11.97 12.14 11.97 12.07 275,833 +0.10(+0.84%)
Apr 17, 2003 11.93 12.10 11.93 11.97 215,101 +0.04(+0.31%)
Apr 16, 2003 11.99 12.05 11.90 11.93 371,350 -0.03(-0.27%)
Apr 15, 2003 11.67 11.97 11.65 11.97 822,987 +0.15(+1.26%)
Apr 14, 2003 11.65 11.83 11.63 11.82 573,289 +0.19(+1.65%)
Apr 11, 2003 11.55 11.73 11.51 11.63 765,827 -0.01(-0.09%)
Apr 10, 2003 11.57 11.71 11.46 11.64 785,006 +0.09(+0.74%)
Apr 09, 2003 11.33 11.61 11.28 11.55 813,773 +0.26(+2.26%)
Apr 08, 2003 11.22 11.32 11.16 11.30 356,308 +0.01(+0.05%)
Apr 07, 2003 11.17 11.45 11.17 11.29 840,097 +0.31(+2.81%)
Apr 04, 2003 11.00 11.08 10.97 10.98 375,486 -0.04(-0.39%)
Apr 03, 2003 10.92 11.13 10.85 11.03 606,193 -0.01(-0.10%)
Apr 02, 2003 10.66 11.18 10.66 11.04 1,016,277 +0.26(+2.37%)
Apr 01, 2003 10.48 10.78 10.38 10.78 1,156,168 +0.16(+1.50%)
Mar 31, 2003 10.50 10.72 10.34 10.62 501,087 -0.15(-1.43%)
Mar 28, 2003 10.51 10.78 10.48 10.78 715,436 +0.19(+1.81%)
Mar 27, 2003 10.12 10.67 10.12 10.58 611,646 +0.14(+1.38%)
Mar 26, 2003 10.50 10.52 10.41 10.44 573,853 -0.16(-1.55%)
Mar 25, 2003 10.58 10.68 10.50 10.61 330,360 -0.02(-0.15%)
Mar 24, 2003 10.69 10.69 10.56 10.62 324,343 -0.53(-4.72%)
Mar 21, 2003 11.04 11.21 11.01 11.15 271,320 +0.11(+1.01%)
Mar 20, 2003 10.66 11.10 10.66 11.04 338,821 +0.40(+3.75%)
Mar 19, 2003 10.90 10.99 10.64 10.64 202,879 -0.14(-1.33%)
Mar 18, 2003 10.69 10.95 10.62 10.78 367,777 +0.28(+2.63%)
Mar 17, 2003 10.01 10.53 10.01 10.50 504,660 +0.45(+4.50%)
Mar 14, 2003 10.16 10.23 10.00 10.05 333,933 -0.27(-2.58%)
Mar 13, 2003 10.11 10.34 10.05 10.32 245,749 +0.31(+3.14%)
Mar 12, 2003 9.993 10.03 9.967 10.00 345,402 +0.01(+0.11%)
Mar 11, 2003 10.08 10.21 9.945 9.993 485,105 -0.56(-5.29%)
Mar 10, 2003 10.66 10.76 10.48 10.55 418,168 -0.03(-0.30%)
Mar 07, 2003 10.40 10.63 10.39 10.58 202,127 +0.06(+0.61%)
Mar 06, 2003 10.42 10.60 10.37 10.52 313,062 -0.02(-0.15%)
Mar 05, 2003 10.29 10.54 10.23 10.54 478,524 +0.10(+0.92%)
Mar 04, 2003 10.72 10.72 10.37 10.44 318,891 -0.59(-5.35%)
Mar 03, 2003 11.04 11.10 10.85 11.03 342,770 +0.02(+0.19%)
Feb 28, 2003 11.14 11.14 10.96 11.01 270,756 -0.24(-2.13%)
Feb 27, 2003 11.06 11.27 11.01 11.25 327,540 +0.12(+1.05%)
Feb 26, 2003 11.14 11.24 11.02 11.13 554,486 -0.06(-0.57%)
Feb 25, 2003 11.20 11.22 11.09 11.20 695,882 -0.09(-0.75%)
Feb 24, 2003 11.38 11.43 11.27 11.28 81,603 -0.16(-1.44%)
Feb 21, 2003 11.41 11.50 11.33 11.45 102,285 +0.24(+2.14%)
Feb 20, 2003 11.35 11.39 11.17 11.21 129,549 -0.15(-1.36%)
Feb 19, 2003 11.38 11.46 11.26 11.36 103,413 +0.05(+0.42%)
Feb 18, 2003 11.21 11.33 11.13 11.31 242,928 +0.06(+0.52%)
Feb 14, 2003 11.22 11.30 11.17 11.25 376,050 -0.09(-0.75%)
Feb 13, 2003 11.20 11.38 11.17 11.34 140,078 +0.14(+1.23%)
Feb 12, 2003 11.27 11.33 11.14 11.20 164,710 -0.07(-0.61%)
Feb 11, 2003 11.27 11.32 11.25 11.27 284,858 +0.00(+0.00%)
Feb 10, 2003 11.32 11.32 11.14 11.27 382,443 -0.06(-0.52%)
Feb 07, 2003 11.51 11.57 11.31 11.33 292,379 -0.19(-1.62%)
Feb 06, 2003 11.49 11.55 11.38 11.51 256,466 +0.01(+0.09%)
Feb 05, 2003 11.54 11.65 11.44 11.50 249,885 -0.03(-0.28%)
Feb 04, 2003 11.51 11.59 11.42 11.54 155,497 -0.05(-0.41%)
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.