Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.38 15.71 15.32 15.41 112,424 +0.01(+0.05%)
May 29, 2003 15.19 15.45 15.19 15.40 117,755 +0.21(+1.41%)
May 28, 2003 14.86 15.27 14.54 15.19 78,988 +0.40(+2.74%)
May 27, 2003 14.39 14.83 14.36 14.78 84,682 +0.26(+1.76%)
May 23, 2003 14.37 14.54 14.11 14.53 42,765 +0.16(+1.09%)
May 22, 2003 13.83 14.41 13.83 14.37 87,589 +0.50(+3.57%)
May 21, 2003 13.78 13.96 13.68 13.88 42,522 +0.03(+0.24%)
May 20, 2003 13.87 14.10 13.66 13.84 91,829 -0.04(-0.30%)
May 19, 2003 14.73 14.73 13.88 13.88 120,178 -0.88(-5.93%)
May 16, 2003 15.34 15.44 14.75 14.76 132,535 -0.68(-4.38%)
May 15, 2003 15.23 15.47 14.97 15.44 107,336 +0.31(+2.02%)
May 14, 2003 15.26 15.34 14.92 15.13 78,624 -0.13(-0.87%)
May 13, 2003 15.16 15.26 14.97 15.26 113,272 -0.01(-0.05%)
May 12, 2003 15.11 15.34 15.06 15.27 122,601 +0.12(+0.76%)
May 09, 2003 14.94 15.20 14.86 15.16 216,006 +0.17(+1.16%)
May 08, 2003 15.34 15.34 14.82 14.98 119,451 -0.40(-2.63%)
May 07, 2003 15.44 15.70 15.35 15.39 83,591 -0.25(-1.58%)
May 06, 2003 15.86 16.11 15.58 15.63 120,905 -0.45(-2.77%)
May 05, 2003 16.15 16.32 15.86 16.08 179,419 +0.04(+0.26%)
May 02, 2003 15.63 16.15 15.51 16.04 128,901 +0.43(+2.75%)
May 01, 2003 14.86 15.61 14.78 15.61 96,675 +0.73(+4.88%)
Apr 30, 2003 14.36 15.01 14.36 14.88 223,153 +0.42(+2.91%)
Apr 29, 2003 14.49 14.75 14.22 14.46 86,378 +0.17(+1.15%)
Apr 28, 2003 13.72 14.61 13.71 14.30 95,948 +0.65(+4.78%)
Apr 25, 2003 13.77 13.89 13.64 13.64 49,791 -0.15(-1.08%)
Apr 24, 2003 14.07 14.08 13.74 13.79 79,230 -0.38(-2.68%)
Apr 23, 2003 14.31 14.45 14.08 14.17 116,665 -0.15(-1.04%)
Apr 22, 2003 13.36 14.45 13.36 14.32 101,885 +0.88(+6.51%)
Apr 21, 2003 13.76 13.76 13.36 13.45 50,033 -0.22(-1.63%)
Apr 17, 2003 13.56 13.88 13.54 13.67 123,933 +0.11(+0.79%)
Apr 16, 2003 13.39 13.72 13.29 13.56 55,000 +0.40(+3.01%)
Apr 15, 2003 13.10 13.18 12.89 13.17 35,617 +0.02(+0.19%)
Apr 14, 2003 12.59 13.14 12.59 13.14 35,375 +0.59(+4.74%)
Apr 11, 2003 13.07 13.15 12.55 12.55 50,760 -0.47(-3.61%)
Apr 10, 2003 12.72 13.06 12.72 13.02 55,970 +0.34(+2.67%)
Apr 09, 2003 12.94 13.24 12.54 12.68 52,335 -0.31(-2.35%)
Apr 08, 2003 13.28 13.36 12.98 12.98 76,807 -0.32(-2.42%)
Apr 07, 2003 13.25 13.52 13.17 13.31 86,257 +0.28(+2.16%)
Apr 04, 2003 13.44 13.51 12.80 13.03 83,834 -0.42(-3.13%)
Apr 03, 2003 13.31 13.59 13.18 13.45 76,444 +0.13(+0.99%)
Apr 02, 2003 12.39 13.41 12.39 13.31 86,862 +0.97(+7.89%)
Apr 01, 2003 12.10 12.34 12.04 12.34 38,282 +0.26(+2.19%)
Mar 31, 2003 12.51 12.51 12.06 12.08 106,000 -0.60(-4.75%)
Mar 28, 2003 12.74 12.89 12.67 12.68 55,970 -0.02(-0.13%)
Mar 27, 2003 12.61 12.80 12.55 12.70 31,740 +0.02(+0.20%)
Mar 26, 2003 13.08 13.21 12.62 12.67 66,970 -0.48(-3.64%)
Mar 25, 2003 12.91 13.24 12.85 13.15 63,057 +0.21(+1.66%)
Mar 24, 2003 12.98 13.16 12.89 12.93 53,347 -0.31(-2.37%)
Mar 21, 2003 13.09 13.25 12.95 13.25 63,506 +0.29(+2.23%)
Mar 20, 2003 12.40 13.00 12.31 12.96 43,855 +0.40(+3.22%)
Mar 19, 2003 12.37 12.68 12.15 12.55 56,747 +0.07(+0.53%)
Mar 18, 2003 12.46 12.54 12.23 12.49 63,239 +0.00(+0.00%)
Mar 17, 2003 11.42 12.58 11.31 12.49 101,220 +0.90(+7.76%)
Mar 14, 2003 11.71 11.89 11.38 11.59 75,826 -0.23(-1.96%)
Mar 13, 2003 11.27 11.82 11.25 11.82 49,064 +0.76(+6.87%)
Mar 12, 2003 11.02 11.14 10.74 11.06 75,717 -0.08(-0.73%)
Mar 11, 2003 11.22 11.27 11.04 11.14 44,340 +0.01(+0.06%)
Mar 10, 2003 11.14 11.55 11.06 11.14 50,639 -0.01(-0.07%)
Mar 07, 2003 11.31 11.47 11.14 11.14 73,173 -0.28(-2.46%)
Mar 06, 2003 11.58 11.58 11.39 11.42 32,104 -0.15(-1.28%)
Mar 05, 2003 11.56 11.58 11.40 11.57 89,770 -0.09(-0.78%)
Mar 04, 2003 12.08 12.08 11.52 11.66 104,065 -0.40(-3.35%)
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.