Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.40 14.68 14.40 14.60 1,109,068 +0.20(+1.42%)
May 29, 2003 14.91 15.08 14.28 14.40 1,057,888 -0.56(-3.71%)
May 28, 2003 14.74 15.07 14.74 14.95 1,259,671 +0.28(+1.89%)
May 27, 2003 14.62 14.72 14.44 14.68 642,446 +0.06(+0.39%)
May 23, 2003 14.54 14.68 14.35 14.62 280,022 +0.16(+1.13%)
May 22, 2003 14.42 14.67 14.33 14.46 348,833 +0.00(+0.00%)
May 21, 2003 14.78 14.78 14.36 14.46 576,818 -0.29(-1.99%)
May 20, 2003 14.76 14.91 14.62 14.75 667,302 -0.08(-0.55%)
May 19, 2003 15.07 15.10 14.73 14.83 514,618 -0.11(-0.71%)
May 16, 2003 15.31 15.31 14.76 14.94 380,546 -0.33(-2.19%)
May 15, 2003 14.74 15.31 14.64 15.27 1,045,522 +0.57(+3.89%)
May 14, 2003 14.76 14.93 14.59 14.70 1,188,900 -0.16(-1.04%)
May 13, 2003 15.51 15.51 14.76 14.86 2,020,273 -0.65(-4.21%)
May 12, 2003 15.52 15.84 15.40 15.51 1,037,073 -0.07(-0.47%)
May 09, 2003 15.35 15.58 15.28 15.58 674,526 +0.23(+1.49%)
May 08, 2003 15.34 15.45 15.16 15.35 961,405 +0.00(+0.00%)
May 07, 2003 15.09 15.48 15.04 15.35 1,915,096 +0.16(+1.08%)
May 06, 2003 14.90 15.21 14.86 15.19 586,124 +0.33(+2.25%)
May 05, 2003 15.19 15.22 14.78 14.86 909,000 -0.17(-1.14%)
May 02, 2003 14.74 15.27 14.74 15.03 1,299,096 +0.16(+1.04%)
Apr 30, 2003 14.30 14.91 14.25 14.87 918,918 +0.37(+2.53%)
Apr 29, 2003 14.82 15.19 14.17 14.51 1,823,266 -0.15(-1.00%)
Apr 28, 2003 14.27 14.77 14.24 14.65 962,752 +0.38(+2.69%)
Apr 25, 2003 14.09 14.31 13.90 14.27 1,185,227 +0.01(+0.06%)
Apr 24, 2003 13.88 14.71 13.72 14.26 2,295,887 +0.38(+2.71%)
Apr 23, 2003 13.44 14.01 13.39 13.88 1,335,461 +0.42(+3.16%)
Apr 22, 2003 13.15 13.58 13.11 13.46 1,414,313 +0.33(+2.49%)
Apr 21, 2003 13.09 13.17 12.95 13.13 432,583 +0.04(+0.31%)
Apr 17, 2003 12.95 13.18 12.95 13.09 845,821 +0.04(+0.31%)
Apr 16, 2003 13.27 13.31 13.03 13.05 528,944 -0.06(-0.44%)
Apr 15, 2003 13.07 13.27 12.90 13.11 1,105,518 +0.00(+0.00%)
Apr 14, 2003 13.68 13.68 13.06 13.11 1,943,992 -0.76(-5.48%)
Apr 11, 2003 13.97 14.19 13.77 13.87 802,599 -0.16(-1.16%)
Apr 10, 2003 14.05 14.11 13.84 14.03 444,215 -0.02(-0.17%)
Apr 09, 2003 14.10 14.21 13.89 14.06 474,703 -0.03(-0.23%)
Apr 08, 2003 13.97 14.24 13.93 14.09 537,760 -0.06(-0.40%)
Apr 07, 2003 14.09 14.45 14.09 14.15 1,031,808 +0.26(+1.88%)
Apr 04, 2003 13.98 14.16 13.88 13.88 654,323 -0.07(-0.47%)
Apr 03, 2003 13.93 14.21 13.79 13.95 490,497 +0.05(+0.35%)
Apr 02, 2003 13.52 14.13 13.52 13.90 739,297 +0.59(+4.42%)
Apr 01, 2003 13.23 13.46 13.11 13.31 410,544 +0.16(+1.24%)
Mar 31, 2003 13.32 13.32 12.83 13.15 729,747 -0.38(-2.78%)
Mar 28, 2003 13.52 13.60 13.39 13.52 982,097 -0.11(-0.84%)
Mar 27, 2003 13.35 13.84 13.27 13.64 1,591,485 +0.25(+1.89%)
Mar 26, 2003 13.64 13.64 13.31 13.39 944,141 -0.42(-3.02%)
Mar 25, 2003 13.02 13.88 13.01 13.80 1,172,003 +0.78(+6.02%)
Mar 24, 2003 13.76 13.76 12.99 13.02 988,219 -1.09(-7.75%)
Mar 21, 2003 13.36 14.15 13.31 14.11 1,253,793 +0.76(+5.69%)
Mar 20, 2003 13.26 13.39 13.12 13.35 747,256 +0.11(+0.80%)
Mar 19, 2003 13.23 13.39 13.03 13.25 1,237,386 +0.22(+1.69%)
Mar 18, 2003 13.23 13.38 13.00 13.03 8,913,690 -0.17(-1.30%)
Mar 17, 2003 12.25 13.27 12.25 13.20 1,017,972 +0.87(+7.02%)
Mar 14, 2003 12.10 12.36 12.00 12.33 761,704 +0.29(+2.44%)
Mar 13, 2003 11.96 12.22 11.92 12.04 820,475 +0.27(+2.29%)
Mar 12, 2003 12.09 12.21 11.68 11.77 1,211,062 -0.47(-3.80%)
Mar 11, 2003 12.60 12.68 12.16 12.23 748,113 -0.42(-3.29%)
Mar 10, 2003 13.00 13.05 12.63 12.65 607,918 -0.40(-3.07%)
Mar 07, 2003 12.74 13.17 12.74 13.05 626,896 +0.31(+2.44%)
Mar 06, 2003 12.79 12.90 12.66 12.74 564,084 -0.07(-0.57%)
Mar 05, 2003 12.99 13.07 12.63 12.81 492,946 -0.16(-1.26%)
Mar 04, 2003 13.03 13.19 12.74 12.98 844,351 -0.16(-1.24%)
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.