Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 13.26 13.46 13.12 13.14 700,238 -0.12(-0.92%)
Feb 28, 2003 13.19 13.44 13.07 13.26 887,206 +0.20(+1.50%)
Feb 27, 2003 13.14 13.26 13.07 13.07 632,896 -0.07(-0.56%)
Feb 26, 2003 12.86 13.26 12.77 13.14 943,283 +0.28(+2.16%)
Feb 25, 2003 13.05 13.08 12.78 12.86 1,008,055 -0.26(-1.99%)
Feb 24, 2003 13.39 13.39 12.78 13.12 911,204 -0.26(-1.95%)
Feb 21, 2003 13.44 13.52 13.19 13.39 605,959 -0.02(-0.18%)
Feb 20, 2003 13.74 13.75 13.34 13.41 466,499 -0.33(-2.44%)
Feb 19, 2003 13.80 13.97 13.48 13.75 478,743 -0.04(-0.30%)
Feb 18, 2003 13.84 14.00 13.73 13.79 517,189 +0.05(+0.36%)
Feb 14, 2003 13.60 13.94 13.44 13.74 397,075 +0.15(+1.08%)
Feb 13, 2003 13.64 13.86 13.31 13.59 493,436 +0.00(+0.00%)
Feb 12, 2003 14.17 14.19 13.48 13.59 1,178,003 -0.57(-4.04%)
Feb 11, 2003 14.25 14.48 14.05 14.16 1,445,536 -0.02(-0.12%)
Feb 10, 2003 14.50 14.54 13.97 14.18 772,968 -0.38(-2.64%)
Feb 07, 2003 14.74 14.91 14.43 14.56 1,664,582 +0.64(+4.57%)
Feb 06, 2003 15.11 15.31 13.68 13.93 2,839,524 -0.79(-5.38%)
Feb 05, 2003 14.86 15.20 14.69 14.72 938,753 -0.11(-0.72%)
Feb 04, 2003 14.57 14.82 14.35 14.82 1,339,624 +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.