Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.80 16.09 15.80 15.97 5,283,925 +0.29(+1.84%)
Apr 29, 2003 15.61 15.73 15.61 15.68 3,727,875 +0.14(+0.89%)
Apr 28, 2003 15.52 15.63 15.48 15.54 2,578,192 +0.07(+0.43%)
Apr 25, 2003 15.45 15.56 15.36 15.48 2,761,863 +0.03(+0.18%)
Apr 24, 2003 15.26 15.51 15.26 15.45 3,764,576 +0.12(+0.81%)
Apr 23, 2003 15.36 15.42 15.26 15.33 2,052,424 -0.10(-0.66%)
Apr 22, 2003 15.46 15.50 15.33 15.43 2,551,123 -0.03(-0.19%)
Apr 21, 2003 15.47 15.54 15.36 15.46 1,271,078 -0.01(-0.08%)
Apr 17, 2003 15.38 15.49 15.31 15.47 1,532,467 +0.09(+0.59%)
Apr 16, 2003 15.48 15.59 15.33 15.38 1,331,360 -0.10(-0.64%)
Apr 15, 2003 15.33 15.52 15.24 15.48 1,820,096 +0.20(+1.34%)
Apr 14, 2003 15.11 15.30 15.07 15.27 1,560,367 +0.23(+1.50%)
Apr 11, 2003 15.29 15.37 14.99 15.05 3,158,929 -0.22(-1.46%)
Apr 10, 2003 15.11 15.31 15.09 15.27 1,575,479 +0.21(+1.38%)
Apr 09, 2003 15.16 15.34 15.03 15.06 2,015,391 -0.01(-0.08%)
Apr 08, 2003 15.11 15.22 15.07 15.08 1,362,249 -0.05(-0.36%)
Apr 07, 2003 15.39 15.42 15.09 15.13 1,589,428 -0.08(-0.53%)
Apr 04, 2003 15.02 15.26 15.01 15.21 1,763,965 +0.26(+1.75%)
Apr 03, 2003 15.27 15.28 14.95 14.95 3,605,318 -0.33(-2.13%)
Apr 02, 2003 15.65 15.69 15.24 15.27 4,280,381 -0.15(-0.96%)
Apr 01, 2003 15.18 15.47 15.18 15.42 2,762,195 +0.24(+1.61%)
Mar 31, 2003 15.23 15.36 15.13 15.18 1,974,206 -0.06(-0.38%)
Mar 28, 2003 15.17 15.33 15.14 15.23 1,847,829 +0.05(+0.30%)
Mar 27, 2003 14.95 15.20 14.83 15.19 1,630,779 +0.14(+0.94%)
Mar 26, 2003 15.23 15.28 15.01 15.05 1,657,184 -0.14(-0.91%)
Mar 25, 2003 14.98 15.28 14.98 15.19 1,815,778 +0.20(+1.35%)
Mar 24, 2003 15.32 15.32 14.96 14.98 1,475,008 -0.33(-2.16%)
Mar 21, 2003 15.19 15.36 15.11 15.32 1,542,764 +0.23(+1.54%)
Mar 20, 2003 14.95 15.11 14.89 15.08 1,920,566 +0.09(+0.58%)
Mar 19, 2003 14.95 15.05 14.89 15.00 1,612,014 +0.05(+0.30%)
Mar 18, 2003 14.93 14.99 14.72 14.95 1,743,207 +0.05(+0.32%)
Mar 17, 2003 14.54 14.93 14.54 14.90 2,407,309 +0.37(+2.57%)
Mar 14, 2003 14.54 14.70 14.48 14.53 3,510,493 +0.06(+0.44%)
Mar 13, 2003 14.66 14.75 14.38 14.47 2,801,221 +0.02(+0.10%)
Mar 12, 2003 14.50 14.66 14.39 14.45 2,752,729 -0.11(-0.72%)
Mar 11, 2003 14.75 14.89 14.56 14.56 1,494,438 -0.10(-0.70%)
Mar 10, 2003 14.84 14.86 14.56 14.66 2,045,449 -0.23(-1.56%)
Mar 07, 2003 14.86 15.00 14.73 14.89 1,892,833 +0.01(+0.04%)
Mar 06, 2003 14.76 14.96 14.70 14.89 1,600,223 +0.10(+0.65%)
Mar 05, 2003 14.58 14.81 14.57 14.79 1,727,264 +0.22(+1.49%)
Mar 04, 2003 14.83 14.88 14.53 14.57 2,228,787 -0.26(-1.75%)
Mar 03, 2003 14.90 14.99 14.78 14.83 1,340,494 +0.03(+0.22%)
Feb 28, 2003 14.95 14.98 14.73 14.80 2,200,390 -0.16(-1.09%)
Feb 27, 2003 15.01 15.10 14.89 14.96 1,640,577 +0.08(+0.57%)
Feb 26, 2003 15.20 15.22 14.85 14.88 1,753,337 -0.31(-2.06%)
Feb 25, 2003 15.33 15.41 15.05 15.19 2,696,100 +0.08(+0.50%)
Feb 24, 2003 15.05 15.23 15.04 15.11 1,717,300 +0.03(+0.18%)
Feb 21, 2003 15.19 15.29 14.98 15.09 1,764,297 +0.05(+0.30%)
Feb 20, 2003 14.86 15.14 14.86 15.04 1,962,083 +0.16(+1.09%)
Feb 19, 2003 14.77 14.93 14.72 14.88 1,518,020 +0.11(+0.75%)
Feb 18, 2003 14.48 14.89 14.47 14.77 2,250,874 +0.30(+2.10%)
Feb 14, 2003 14.42 14.63 14.30 14.46 2,214,339 +0.01(+0.08%)
Feb 13, 2003 14.10 14.56 13.87 14.45 2,545,809 +0.35(+2.50%)
Feb 12, 2003 14.60 14.70 14.09 14.10 2,522,228 -0.50(-3.44%)
Feb 11, 2003 15.07 15.11 14.60 14.60 1,793,525 -0.36(-2.43%)
Feb 10, 2003 14.88 15.04 14.82 14.97 1,304,457 +0.08(+0.57%)
Feb 07, 2003 15.11 15.11 14.77 14.88 1,663,660 -0.18(-1.22%)
Feb 06, 2003 15.09 15.24 15.04 15.07 1,398,617 -0.04(-0.28%)
Feb 05, 2003 15.26 15.42 15.11 15.11 1,893,331 -0.08(-0.54%)
Feb 04, 2003 15.39 15.50 15.19 15.19 1,752,838 -0.26(-1.66%)
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.