Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.40 14.75 14.36 14.53 378,376 +0.09(+0.63%)
Apr 29, 2003 13.62 14.63 13.62 14.44 678,531 +0.34(+2.42%)
Apr 28, 2003 13.63 14.11 13.62 14.10 438,095 +0.47(+3.42%)
Apr 25, 2003 13.53 13.90 13.48 13.63 227,699 -0.08(-0.61%)
Apr 24, 2003 13.82 13.98 13.66 13.72 314,332 -0.17(-1.26%)
Apr 23, 2003 13.69 13.96 13.67 13.89 695,233 +0.16(+1.15%)
Apr 22, 2003 13.52 13.80 13.40 13.73 600,068 +0.22(+1.66%)
Apr 21, 2003 13.36 13.56 13.34 13.51 303,398 +0.11(+0.81%)
Apr 17, 2003 13.33 13.42 13.32 13.40 944,680 +0.06(+0.44%)
Apr 16, 2003 13.48 13.54 13.25 13.34 340,407 -0.12(-0.87%)
Apr 15, 2003 13.47 13.52 13.35 13.46 247,404 +0.04(+0.31%)
Apr 14, 2003 13.15 13.61 13.15 13.42 292,704 +0.06(+0.44%)
Apr 11, 2003 13.52 13.52 13.23 13.36 334,279 -0.01(-0.06%)
Apr 10, 2003 13.37 13.61 13.27 13.37 338,124 +0.03(+0.19%)
Apr 09, 2003 13.32 13.62 13.25 13.34 434,370 +0.03(+0.19%)
Apr 08, 2003 13.40 13.73 13.23 13.32 355,667 -0.04(-0.31%)
Apr 07, 2003 13.61 13.82 13.32 13.36 324,305 -0.03(-0.25%)
Apr 04, 2003 13.82 13.82 13.36 13.39 260,021 -0.08(-0.62%)
Apr 03, 2003 13.69 13.69 13.35 13.47 254,374 -0.17(-1.22%)
Apr 02, 2003 13.29 13.68 13.27 13.64 303,518 +0.28(+2.12%)
Apr 01, 2003 13.32 13.48 13.19 13.36 421,874 -0.04(-0.31%)
Mar 31, 2003 13.42 13.56 13.36 13.40 294,041 -0.21(-1.53%)
Mar 28, 2003 13.44 13.73 13.44 13.61 331,836 +0.05(+0.37%)
Mar 27, 2003 13.40 13.60 13.32 13.56 284,184 +0.13(+0.99%)
Mar 26, 2003 13.39 13.54 13.32 13.42 282,697 -0.01(-0.06%)
Mar 25, 2003 13.32 13.47 13.32 13.43 324,879 +0.10(+0.75%)
Mar 24, 2003 13.09 13.41 12.94 13.33 443,897 -0.26(-1.90%)
Mar 21, 2003 13.73 13.74 13.37 13.59 1,098,042 +0.22(+1.68%)
Mar 20, 2003 12.82 13.52 12.63 13.37 1,037,245 -0.08(-0.62%)
Mar 19, 2003 13.62 13.65 13.27 13.45 831,102 -0.12(-0.86%)
Mar 18, 2003 13.42 13.64 13.28 13.57 560,375 +0.19(+1.43%)
Mar 17, 2003 13.10 13.42 13.07 13.37 693,198 +0.31(+2.36%)
Mar 14, 2003 13.11 13.15 12.98 13.07 462,641 +0.01(+0.06%)
Mar 13, 2003 12.97 13.19 12.92 13.06 467,533 +0.10(+0.77%)
Mar 12, 2003 12.98 13.06 12.77 12.96 483,736 -0.07(-0.51%)
Mar 11, 2003 12.74 13.25 12.73 13.02 925,455 +0.16(+1.23%)
Mar 10, 2003 12.86 13.11 12.83 12.87 710,132 -0.08(-0.66%)
Mar 07, 2003 12.87 13.19 12.86 12.95 290,801 -0.07(-0.56%)
Mar 06, 2003 13.02 13.14 12.93 13.02 330,554 -0.01(-0.06%)
Mar 05, 2003 13.00 13.11 12.83 13.03 265,068 +0.00(+0.00%)
Mar 04, 2003 13.15 13.15 12.99 13.03 473,902 -0.12(-0.89%)
Mar 03, 2003 12.90 13.21 12.89 13.15 268,793 +0.14(+1.09%)
Feb 28, 2003 12.93 13.12 12.92 13.01 413,583 +0.08(+0.64%)
Feb 27, 2003 12.98 13.02 12.73 12.92 582,044 +0.13(+1.04%)
Feb 26, 2003 13.07 13.07 12.77 12.79 375,973 -0.31(-2.35%)
Feb 25, 2003 13.08 13.23 13.00 13.10 455,157 -0.03(-0.25%)
Feb 24, 2003 13.19 13.28 12.97 13.13 363,717 -0.07(-0.51%)
Feb 21, 2003 12.90 13.31 12.88 13.20 369,725 +0.14(+1.09%)
Feb 20, 2003 13.09 13.22 13.05 13.06 169,903 -0.15(-1.13%)
Feb 19, 2003 13.23 13.33 13.07 13.21 850,597 -0.04(-0.31%)
Feb 18, 2003 12.98 13.38 12.94 13.25 632,871 -0.02(-0.13%)
Feb 14, 2003 13.37 13.43 13.17 13.27 639,119 +0.03(+0.25%)
Feb 13, 2003 13.49 13.65 12.81 13.23 581,083 -0.27(-1.97%)
Feb 12, 2003 13.68 13.82 13.42 13.50 214,481 -0.23(-1.69%)
Feb 11, 2003 14.01 14.26 13.67 13.73 436,413 -0.24(-1.73%)
Feb 10, 2003 13.65 14.00 13.31 13.97 776,820 +0.38(+2.82%)
Feb 07, 2003 13.82 13.93 13.58 13.59 370,566 -0.23(-1.69%)
Feb 06, 2003 14.11 14.12 13.70 13.82 537,345 -0.34(-2.41%)
Feb 05, 2003 14.27 14.41 14.03 14.16 295,227 +0.10(+0.71%)
Feb 04, 2003 14.25 14.26 13.96 14.06 486,518 -0.17(-1.23%)
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.