Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.93 13.01 12.89 12.93 535,735 +0.30(+2.36%)
Apr 29, 2003 12.45 12.65 12.43 12.63 412,234 +0.25(+2.02%)
Apr 28, 2003 12.18 12.46 12.18 12.38 350,202 +0.24(+1.97%)
Apr 25, 2003 12.04 12.22 11.98 12.14 720,329 -0.01(-0.04%)
Apr 24, 2003 12.21 12.26 12.05 12.15 537,239 -0.27(-2.19%)
Apr 23, 2003 12.44 12.46 12.22 12.42 533,480 -0.03(-0.21%)
Apr 22, 2003 12.13 12.44 11.96 12.44 291,929 +0.37(+3.04%)
Apr 21, 2003 11.97 12.14 11.97 12.08 275,762 +0.10(+0.84%)
Apr 17, 2003 11.94 12.10 11.94 11.97 215,046 +0.04(+0.31%)
Apr 16, 2003 12.00 12.05 11.91 11.94 371,255 -0.03(-0.27%)
Apr 15, 2003 11.67 11.97 11.65 11.97 822,777 +0.15(+1.26%)
Apr 14, 2003 11.65 11.83 11.63 11.82 573,143 +0.19(+1.65%)
Apr 11, 2003 11.55 11.73 11.52 11.63 765,632 -0.01(-0.09%)
Apr 10, 2003 11.57 11.71 11.46 11.64 784,806 +0.09(+0.74%)
Apr 09, 2003 11.33 11.61 11.28 11.55 813,566 +0.26(+2.26%)
Apr 08, 2003 11.22 11.33 11.16 11.30 356,217 +0.01(+0.05%)
Apr 07, 2003 11.17 11.45 11.17 11.29 839,883 +0.31(+2.81%)
Apr 04, 2003 11.00 11.09 10.97 10.99 375,391 -0.04(-0.39%)
Apr 03, 2003 10.93 11.13 10.85 11.03 606,039 -0.01(-0.10%)
Apr 02, 2003 10.67 11.19 10.67 11.04 1,016,018 +0.26(+2.37%)
Apr 01, 2003 10.48 10.78 10.38 10.78 1,155,873 +0.16(+1.50%)
Mar 31, 2003 10.50 10.72 10.34 10.62 500,960 -0.15(-1.43%)
Mar 28, 2003 10.51 10.78 10.49 10.78 715,254 +0.19(+1.81%)
Mar 27, 2003 10.12 10.67 10.12 10.59 611,490 +0.14(+1.38%)
Mar 26, 2003 10.51 10.52 10.42 10.44 573,707 -0.16(-1.56%)
Mar 25, 2003 10.59 10.68 10.51 10.61 330,276 -0.02(-0.15%)
Mar 24, 2003 10.69 10.69 10.56 10.62 324,261 -0.53(-4.72%)
Mar 21, 2003 11.04 11.21 11.01 11.15 271,251 +0.11(+1.01%)
Mar 20, 2003 10.67 11.11 10.67 11.04 338,735 +0.40(+3.75%)
Mar 19, 2003 10.91 11.00 10.64 10.64 202,827 -0.14(-1.33%)
Mar 18, 2003 10.69 10.95 10.62 10.78 367,683 +0.28(+2.63%)
Mar 17, 2003 10.01 10.53 10.01 10.51 504,531 +0.45(+4.50%)
Mar 14, 2003 10.16 10.23 10.01 10.05 333,848 -0.27(-2.58%)
Mar 13, 2003 10.11 10.34 10.05 10.32 245,686 +0.31(+3.14%)
Mar 12, 2003 9.996 10.03 9.969 10.01 345,314 +0.01(+0.11%)
Mar 11, 2003 10.09 10.21 9.948 9.996 484,981 -0.56(-5.29%)
Mar 10, 2003 10.67 10.77 10.48 10.55 418,061 -0.03(-0.30%)
Mar 07, 2003 10.40 10.63 10.39 10.59 202,075 +0.06(+0.61%)
Mar 06, 2003 10.43 10.60 10.37 10.52 312,982 -0.02(-0.15%)
Mar 05, 2003 10.29 10.54 10.24 10.54 478,402 +0.10(+0.92%)
Mar 04, 2003 10.72 10.72 10.37 10.44 318,809 -0.59(-5.35%)
Mar 03, 2003 11.04 11.11 10.85 11.03 342,682 +0.02(+0.19%)
Feb 28, 2003 11.14 11.14 10.96 11.01 270,687 -0.24(-2.13%)
Feb 27, 2003 11.07 11.27 11.01 11.25 327,456 +0.12(+1.05%)
Feb 26, 2003 11.14 11.25 11.02 11.13 554,345 -0.06(-0.57%)
Feb 25, 2003 11.20 11.22 11.10 11.20 695,704 -0.09(-0.76%)
Feb 24, 2003 11.38 11.44 11.27 11.28 81,582 -0.16(-1.44%)
Feb 21, 2003 11.42 11.50 11.33 11.45 102,259 +0.24(+2.14%)
Feb 20, 2003 11.36 11.39 11.17 11.21 129,516 -0.15(-1.36%)
Feb 19, 2003 11.38 11.46 11.27 11.36 103,387 +0.05(+0.42%)
Feb 18, 2003 11.21 11.33 11.13 11.32 242,866 +0.06(+0.52%)
Feb 14, 2003 11.22 11.30 11.17 11.26 375,954 -0.09(-0.75%)
Feb 13, 2003 11.20 11.38 11.17 11.34 140,043 +0.14(+1.23%)
Feb 12, 2003 11.27 11.33 11.14 11.20 164,668 -0.07(-0.61%)
Feb 11, 2003 11.27 11.32 11.25 11.27 284,785 +0.00(+0.00%)
Feb 10, 2003 11.33 11.33 11.14 11.27 382,346 -0.06(-0.52%)
Feb 07, 2003 11.51 11.57 11.31 11.33 292,305 -0.19(-1.62%)
Feb 06, 2003 11.50 11.55 11.38 11.52 256,401 +0.01(+0.09%)
Feb 05, 2003 11.54 11.65 11.44 11.51 249,822 -0.03(-0.28%)
Feb 04, 2003 11.52 11.59 11.43 11.54 155,457 -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.