Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.72 13.85 13.65 13.73 6,090,039 -0.06(-0.42%)
Apr 29, 2003 13.75 13.88 13.69 13.79 5,862,098 +0.01(+0.09%)
Apr 28, 2003 13.83 13.84 13.73 13.78 3,406,966 +0.06(+0.47%)
Apr 25, 2003 13.75 13.88 13.68 13.72 5,785,242 -0.02(-0.16%)
Apr 24, 2003 13.83 13.83 13.65 13.74 5,713,969 -0.10(-0.70%)
Apr 23, 2003 13.82 13.88 13.76 13.83 4,291,471 -0.06(-0.46%)
Apr 22, 2003 13.80 13.95 13.71 13.90 5,397,676 +0.08(+0.55%)
Apr 21, 2003 13.91 13.94 13.77 13.82 3,116,292 -0.07(-0.50%)
Apr 17, 2003 13.70 13.91 13.70 13.89 3,859,236 +0.21(+1.51%)
Apr 16, 2003 13.91 13.93 13.64 13.69 4,102,286 -0.19(-1.40%)
Apr 15, 2003 13.99 14.00 13.74 13.88 4,203,119 -0.15(-1.06%)
Apr 14, 2003 13.88 14.04 13.87 14.03 3,892,409 +0.24(+1.72%)
Apr 11, 2003 13.93 13.97 13.74 13.79 4,886,614 -0.01(-0.07%)
Apr 10, 2003 13.97 13.99 13.70 13.80 5,384,209 -0.10(-0.74%)
Apr 09, 2003 13.99 14.10 13.78 13.90 6,774,848 -0.04(-0.28%)
Apr 08, 2003 13.80 14.01 13.79 13.94 3,645,418 +0.04(+0.26%)
Apr 07, 2003 14.07 14.16 13.88 13.91 4,883,987 -0.05(-0.37%)
Apr 04, 2003 13.95 14.04 13.86 13.96 4,126,262 +0.01(+0.07%)
Apr 03, 2003 14.15 14.15 13.78 13.95 8,751,106 -0.20(-1.40%)
Apr 02, 2003 14.02 14.20 13.93 14.15 4,499,705 +0.22(+1.55%)
Apr 01, 2003 13.88 13.94 13.72 13.93 4,630,427 +0.06(+0.46%)
Mar 31, 2003 13.93 13.99 13.75 13.87 4,587,400 -0.15(-1.09%)
Mar 28, 2003 14.12 14.12 13.86 14.02 4,010,978 -0.10(-0.69%)
Mar 27, 2003 14.07 14.25 13.68 14.12 5,486,356 +0.01(+0.09%)
Mar 26, 2003 14.19 14.26 14.06 14.11 5,501,465 -0.11(-0.75%)
Mar 25, 2003 14.00 14.28 14.00 14.21 5,923,189 +0.20(+1.43%)
Mar 24, 2003 14.13 14.14 13.92 14.01 7,674,461 -0.21(-1.50%)
Mar 21, 2003 13.97 14.23 13.93 14.22 12,207,668 +0.49(+3.59%)
Mar 20, 2003 13.68 13.74 13.60 13.73 5,240,022 +0.05(+0.38%)
Mar 19, 2003 13.66 13.77 13.49 13.68 9,420,150 +0.02(+0.11%)
Mar 18, 2003 13.65 13.69 13.40 13.66 7,815,364 +0.09(+0.65%)
Mar 17, 2003 13.20 13.65 13.20 13.58 6,044,385 +0.37(+2.79%)
Mar 14, 2003 13.23 13.27 13.13 13.21 5,238,051 +0.01(+0.09%)
Mar 13, 2003 13.09 13.21 13.06 13.20 4,022,145 +0.19(+1.50%)
Mar 12, 2003 12.86 13.03 12.83 13.00 5,207,834 +0.13(+1.02%)
Mar 11, 2003 12.78 13.06 12.76 12.87 4,953,289 +0.13(+1.05%)
Mar 10, 2003 12.80 12.89 12.71 12.74 4,951,646 -0.11(-0.88%)
Mar 07, 2003 12.67 12.88 12.61 12.85 5,589,488 +0.08(+0.60%)
Mar 06, 2003 12.91 12.96 12.71 12.77 5,398,989 -0.10(-0.80%)
Mar 05, 2003 12.79 12.88 12.66 12.88 5,588,174 +0.04(+0.33%)
Mar 04, 2003 13.21 13.21 12.80 12.83 5,667,658 -0.32(-2.43%)
Mar 03, 2003 13.19 13.23 13.11 13.15 5,962,274 +0.10(+0.77%)
Feb 28, 2003 13.10 13.23 12.97 13.05 5,537,922 -0.07(-0.53%)
Feb 27, 2003 13.32 13.33 13.05 13.12 8,531,047 -0.15(-1.15%)
Feb 26, 2003 13.37 13.37 13.06 13.27 9,435,915 -0.12(-0.86%)
Feb 25, 2003 13.15 13.40 13.04 13.39 6,820,174 +0.16(+1.24%)
Feb 24, 2003 13.34 13.36 13.20 13.23 4,073,383 -0.19(-1.41%)
Feb 21, 2003 13.32 13.45 13.26 13.41 5,661,418 +0.09(+0.71%)
Feb 20, 2003 13.73 13.73 13.32 13.32 8,729,757 -0.41(-2.97%)
Feb 19, 2003 13.77 13.78 13.65 13.73 4,361,430 -0.02(-0.13%)
Feb 18, 2003 13.79 13.91 13.70 13.75 5,366,473 -0.04(-0.26%)
Feb 14, 2003 13.66 13.83 13.63 13.78 7,737,851 +0.34(+2.54%)
Feb 13, 2003 13.43 13.55 13.29 13.44 4,431,060 +0.02(+0.11%)
Feb 12, 2003 13.49 13.61 13.40 13.43 3,664,796 -0.05(-0.34%)
Feb 11, 2003 13.68 13.73 13.46 13.47 5,448,585 -0.17(-1.27%)
Feb 10, 2003 13.58 13.69 13.48 13.65 3,256,538 +0.12(+0.92%)
Feb 07, 2003 13.53 13.57 13.41 13.52 2,826,603 +0.06(+0.48%)
Feb 06, 2003 13.52 13.58 13.41 13.46 5,081,711 -0.13(-0.94%)
Feb 05, 2003 13.56 13.75 13.53 13.59 4,078,638 +0.02(+0.18%)
Feb 04, 2003 13.63 13.69 13.48 13.56 6,554,461 -0.15(-1.07%)
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.