Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.33 14.94 14.28 14.90 917,312 +0.37(+2.53%)
Apr 29, 2003 14.85 15.22 14.19 14.53 1,820,079 -0.15(-1.00%)
Apr 28, 2003 14.29 14.79 14.26 14.68 961,069 +0.38(+2.69%)
Apr 25, 2003 14.11 14.33 13.92 14.29 1,183,155 +0.01(+0.06%)
Apr 24, 2003 13.91 14.73 13.74 14.28 2,291,874 +0.38(+2.71%)
Apr 23, 2003 13.46 14.03 13.42 13.91 1,333,127 +0.43(+3.16%)
Apr 22, 2003 13.17 13.61 13.13 13.48 1,411,841 +0.33(+2.49%)
Apr 21, 2003 13.12 13.19 12.97 13.16 431,827 +0.04(+0.31%)
Apr 17, 2003 12.97 13.21 12.97 13.12 844,342 +0.04(+0.31%)
Apr 16, 2003 13.29 13.34 13.05 13.07 528,019 -0.06(-0.44%)
Apr 15, 2003 13.09 13.29 12.93 13.13 1,103,585 +0.00(+0.00%)
Apr 14, 2003 13.70 13.70 13.08 13.13 1,940,594 -0.76(-5.48%)
Apr 11, 2003 13.99 14.22 13.79 13.89 801,196 -0.16(-1.16%)
Apr 10, 2003 14.07 14.14 13.87 14.06 443,438 -0.02(-0.17%)
Apr 09, 2003 14.12 14.24 13.92 14.08 473,873 -0.03(-0.23%)
Apr 08, 2003 13.99 14.27 13.95 14.11 536,820 -0.06(-0.40%)
Apr 07, 2003 14.11 14.47 14.11 14.17 1,030,005 +0.26(+1.88%)
Apr 04, 2003 14.01 14.19 13.91 13.91 653,180 -0.07(-0.47%)
Apr 03, 2003 13.96 14.24 13.82 13.97 489,640 +0.05(+0.35%)
Apr 02, 2003 13.54 14.15 13.54 13.92 738,005 +0.59(+4.42%)
Apr 01, 2003 13.25 13.48 13.13 13.34 409,826 +0.16(+1.24%)
Mar 31, 2003 13.34 13.34 12.85 13.17 728,471 -0.38(-2.78%)
Mar 28, 2003 13.54 13.62 13.42 13.55 980,381 -0.11(-0.84%)
Mar 27, 2003 13.38 13.87 13.29 13.66 1,588,703 +0.25(+1.89%)
Mar 26, 2003 13.66 13.66 13.34 13.41 942,490 -0.42(-3.02%)
Mar 25, 2003 13.04 13.90 13.03 13.83 1,169,954 +0.79(+6.02%)
Mar 24, 2003 13.79 13.79 13.02 13.04 986,492 -1.10(-7.76%)
Mar 21, 2003 13.38 14.18 13.34 14.14 1,251,602 +0.76(+5.69%)
Mar 20, 2003 13.28 13.42 13.14 13.38 745,950 +0.11(+0.80%)
Mar 19, 2003 13.25 13.42 13.05 13.27 1,235,224 +0.22(+1.69%)
Mar 18, 2003 13.25 13.40 13.03 13.05 8,898,110 -0.17(-1.30%)
Mar 17, 2003 12.27 13.29 12.27 13.22 1,016,193 +0.87(+7.02%)
Mar 14, 2003 12.12 12.38 12.02 12.35 760,372 +0.29(+2.44%)
Mar 13, 2003 11.99 12.24 11.95 12.06 819,041 +0.27(+2.29%)
Mar 12, 2003 12.11 12.23 11.70 11.79 1,208,945 -0.47(-3.80%)
Mar 11, 2003 12.62 12.71 12.18 12.26 746,805 -0.42(-3.29%)
Mar 10, 2003 13.03 13.07 12.65 12.67 606,856 -0.40(-3.07%)
Mar 07, 2003 12.76 13.19 12.76 13.07 625,801 +0.31(+2.44%)
Mar 06, 2003 12.81 12.93 12.68 12.76 563,098 -0.07(-0.57%)
Mar 05, 2003 13.01 13.09 12.66 12.84 492,085 -0.16(-1.26%)
Mar 04, 2003 13.05 13.21 12.76 13.00 842,875 -0.16(-1.24%)
Mar 03, 2003 13.29 13.48 13.15 13.16 699,015 -0.12(-0.92%)
Feb 28, 2003 13.21 13.46 13.09 13.29 885,655 +0.20(+1.50%)
Feb 27, 2003 13.16 13.28 13.09 13.09 631,790 -0.07(-0.56%)
Feb 26, 2003 12.89 13.28 12.79 13.16 941,635 +0.28(+2.16%)
Feb 25, 2003 13.07 13.10 12.80 12.89 1,006,293 -0.26(-1.99%)
Feb 24, 2003 13.41 13.42 12.80 13.15 909,611 -0.26(-1.95%)
Feb 21, 2003 13.46 13.54 13.21 13.41 604,900 -0.02(-0.18%)
Feb 20, 2003 13.76 13.77 13.36 13.43 465,684 -0.34(-2.44%)
Feb 19, 2003 13.83 13.99 13.50 13.77 477,906 -0.04(-0.30%)
Feb 18, 2003 13.87 14.02 13.75 13.81 516,285 +0.05(+0.36%)
Feb 14, 2003 13.62 13.97 13.47 13.76 396,381 +0.15(+1.08%)
Feb 13, 2003 13.66 13.88 13.34 13.61 492,573 +0.00(+0.00%)
Feb 12, 2003 14.19 14.22 13.50 13.61 1,175,944 -0.57(-4.04%)
Feb 11, 2003 14.28 14.51 14.07 14.19 1,443,009 -0.02(-0.12%)
Feb 10, 2003 14.52 14.56 13.99 14.20 771,617 -0.38(-2.64%)
Feb 07, 2003 14.77 14.93 14.46 14.59 1,661,673 +0.64(+4.57%)
Feb 06, 2003 15.14 15.33 13.70 13.95 2,834,561 -0.79(-5.38%)
Feb 05, 2003 14.88 15.23 14.72 14.74 937,112 -0.11(-0.72%)
Feb 04, 2003 14.60 14.85 14.37 14.85 1,337,283 +0.09(+0.61%)
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.