Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.19 14.32 13.79 13.97 3,607,034 +0.12(+0.89%)
Jun 27, 2003 14.32 14.77 12.98 13.85 7,413,421 -2.11(-13.22%)
Jun 26, 2003 15.95 16.09 15.80 15.96 789,096 -0.09(-0.56%)
Jun 25, 2003 15.97 16.29 15.89 16.05 463,484 +0.08(+0.51%)
Jun 24, 2003 16.43 16.53 15.91 15.97 759,028 -0.46(-2.79%)
Jun 23, 2003 16.62 16.77 16.12 16.43 705,248 -0.20(-1.23%)
Jun 20, 2003 16.62 16.66 16.45 16.63 1,224,101 +0.02(+0.15%)
Jun 19, 2003 17.06 17.16 16.44 16.61 583,144 -0.32(-1.88%)
Jun 18, 2003 17.18 17.26 16.77 16.93 2,410,312 -1.25(-6.89%)
Jun 17, 2003 17.59 18.39 17.25 18.18 1,563,891 +1.00(+5.81%)
Jun 16, 2003 16.36 17.18 16.31 17.18 1,372,484 +1.24(+7.75%)
Jun 13, 2003 16.32 16.32 15.68 15.95 741,916 -0.13(-0.81%)
Jun 12, 2003 15.95 16.44 15.93 16.08 651,468 +0.41(+2.61%)
Jun 11, 2003 15.42 15.72 14.90 15.67 738,494 +0.22(+1.43%)
Jun 10, 2003 15.91 15.91 15.30 15.45 857,787 -0.12(-0.79%)
Jun 09, 2003 15.61 15.75 15.46 15.57 886,388 -0.10(-0.63%)
Jun 06, 2003 15.54 15.95 15.50 15.67 1,259,058 +0.23(+1.48%)
Jun 05, 2003 14.79 15.50 14.44 15.44 1,464,888 +0.59(+3.97%)
Jun 04, 2003 14.37 14.91 14.24 14.85 1,513,534 +0.48(+3.36%)
Jun 03, 2003 14.64 14.64 14.24 14.37 992,970 -0.24(-1.62%)
Jun 02, 2003 14.69 14.80 14.52 14.60 991,748 -0.02(-0.17%)
May 30, 2003 14.42 14.71 14.42 14.63 1,107,130 +0.20(+1.42%)
May 29, 2003 14.93 15.11 14.31 14.42 1,056,039 -0.56(-3.71%)
May 28, 2003 14.77 15.09 14.77 14.98 1,257,469 +0.28(+1.89%)
May 27, 2003 14.64 14.74 14.46 14.70 641,324 +0.06(+0.39%)
May 23, 2003 14.56 14.71 14.37 14.64 279,532 +0.16(+1.13%)
May 22, 2003 14.44 14.69 14.36 14.48 348,224 +0.00(+0.00%)
May 21, 2003 14.81 14.81 14.38 14.48 575,810 -0.29(-1.99%)
May 20, 2003 14.78 14.94 14.64 14.78 666,136 -0.08(-0.55%)
May 19, 2003 15.09 15.13 14.75 14.86 513,719 -0.11(-0.71%)
May 16, 2003 15.34 15.34 14.78 14.96 379,880 -0.34(-2.19%)
May 15, 2003 14.77 15.33 14.67 15.30 1,043,694 +0.57(+3.89%)
May 14, 2003 14.78 14.96 14.61 14.73 1,186,822 -0.16(-1.04%)
May 13, 2003 15.54 15.54 14.78 14.88 2,016,742 -0.65(-4.21%)
May 12, 2003 15.54 15.86 15.43 15.54 1,035,260 -0.07(-0.47%)
May 09, 2003 15.38 15.61 15.31 15.61 673,347 +0.23(+1.49%)
May 08, 2003 15.36 15.48 15.18 15.38 959,724 +0.00(+0.00%)
May 07, 2003 15.12 15.50 15.07 15.38 1,911,749 +0.16(+1.08%)
May 06, 2003 14.92 15.23 14.89 15.22 585,099 +0.34(+2.25%)
May 05, 2003 15.22 15.24 14.81 14.88 907,411 -0.17(-1.14%)
May 02, 2003 14.77 15.30 14.77 15.05 1,296,826 +0.16(+1.04%)
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%)
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.