Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.12 16.67 16.12 16.55 2,956,826 +0.57(+3.57%)
May 29, 2003 16.22 16.51 15.74 15.98 3,561,352 -0.28(-1.72%)
May 28, 2003 16.67 16.67 16.25 16.26 3,197,935 -0.41(-2.46%)
May 27, 2003 16.17 16.69 16.12 16.67 5,518,824 +0.43(+2.63%)
May 23, 2003 15.60 16.70 15.57 16.24 7,688,451 +0.68(+4.40%)
May 22, 2003 15.07 15.62 15.06 15.56 3,693,313 +0.49(+3.25%)
May 21, 2003 14.84 15.07 14.73 15.07 2,472,854 +0.13(+0.84%)
May 20, 2003 14.82 14.97 14.75 14.94 2,272,632 +0.26(+1.79%)
May 19, 2003 15.06 15.11 14.67 14.68 3,301,643 -0.62(-4.06%)
May 16, 2003 14.99 15.39 14.96 15.30 3,789,125 +0.33(+2.21%)
May 15, 2003 14.66 14.98 14.63 14.97 2,844,519 +0.40(+2.74%)
May 14, 2003 14.66 14.70 14.47 14.57 1,753,740 -0.02(-0.16%)
May 13, 2003 14.65 14.69 14.49 14.59 1,395,060 -0.05(-0.31%)
May 12, 2003 14.45 14.70 14.36 14.64 2,016,257 +0.11(+0.75%)
May 09, 2003 14.47 14.63 14.41 14.53 1,605,109 +0.14(+0.99%)
May 08, 2003 14.53 14.55 14.29 14.39 2,010,993 -0.14(-0.98%)
May 07, 2003 14.47 14.57 14.29 14.53 3,106,334 -0.14(-0.97%)
May 06, 2003 14.73 14.75 14.58 14.67 7,243,961 -0.02(-0.16%)
May 05, 2003 14.48 14.75 14.45 14.70 3,124,760 +0.26(+1.82%)
May 02, 2003 14.67 14.70 14.36 14.43 4,618,966 -0.60(-3.98%)
Apr 30, 2003 14.93 15.10 14.73 15.03 4,707,583 +0.07(+0.46%)
Apr 29, 2003 14.65 15.03 14.58 14.96 7,144,114 +0.56(+3.88%)
Apr 28, 2003 14.34 14.50 14.32 14.41 3,593,114 +0.07(+0.48%)
Apr 25, 2003 14.52 14.59 14.24 14.34 3,426,760 -0.28(-1.91%)
Apr 24, 2003 14.08 14.73 14.08 14.62 5,031,694 +0.40(+2.85%)
Apr 23, 2003 14.16 14.22 14.04 14.21 3,525,028 +0.01(+0.04%)
Apr 22, 2003 14.05 14.23 13.88 14.21 6,284,616 -0.07(-0.52%)
Apr 21, 2003 14.25 14.30 14.05 14.28 3,811,059 -0.06(-0.44%)
Apr 17, 2003 14.14 14.34 14.10 14.34 2,818,022 +0.20(+1.41%)
Apr 16, 2003 14.10 14.23 14.04 14.14 4,465,597 +0.06(+0.45%)
Apr 15, 2003 13.85 14.11 13.84 14.08 3,093,349 +0.16(+1.15%)
Apr 14, 2003 13.68 13.92 13.64 13.92 2,766,782 +0.25(+1.79%)
Apr 11, 2003 13.68 13.82 13.61 13.68 3,974,782 +0.00(+0.00%)
Apr 10, 2003 13.56 13.68 13.51 13.68 2,830,130 +0.06(+0.46%)
Apr 09, 2003 13.49 13.65 13.48 13.61 3,694,717 +0.13(+0.93%)
Apr 08, 2003 13.49 13.63 13.41 13.49 2,043,632 -0.02(-0.17%)
Apr 07, 2003 13.56 13.73 13.51 13.51 3,816,675 +0.19(+1.41%)
Apr 04, 2003 13.19 13.32 13.03 13.32 3,163,365 +0.27(+2.10%)
Apr 03, 2003 13.10 13.24 12.88 13.05 4,128,326 -0.06(-0.43%)
Apr 02, 2003 13.33 13.35 12.86 13.11 7,915,345 -0.22(-1.62%)
Apr 01, 2003 13.16 13.37 13.11 13.32 5,796,257 +0.30(+2.32%)
Mar 31, 2003 13.10 13.19 12.82 13.02 3,275,848 -0.08(-0.61%)
Mar 28, 2003 13.00 13.12 12.95 13.10 2,803,282 +0.04(+0.31%)
Mar 27, 2003 12.95 13.11 12.83 13.06 2,767,659 +0.07(+0.53%)
Mar 26, 2003 13.25 13.25 12.82 12.99 5,366,508 -0.01(-0.09%)
Mar 25, 2003 12.95 13.09 12.83 13.00 3,154,065 +0.10(+0.80%)
Mar 24, 2003 12.96 12.97 12.79 12.90 2,985,078 -0.11(-0.88%)
Mar 21, 2003 13.05 13.08 12.94 13.02 4,653,185 +0.01(+0.04%)
Mar 20, 2003 12.84 13.10 12.76 13.01 3,927,929 +0.17(+1.33%)
Mar 19, 2003 12.92 12.99 12.74 12.84 2,648,509 +0.04(+0.31%)
Mar 18, 2003 12.54 12.80 12.50 12.80 3,221,449 +0.22(+1.77%)
Mar 17, 2003 12.28 12.59 12.28 12.58 4,353,291 +0.13(+1.01%)
Mar 14, 2003 12.48 12.61 12.31 12.45 2,694,309 -0.06(-0.46%)
Mar 13, 2003 12.51 12.60 12.25 12.51 3,773,156 +0.27(+2.24%)
Mar 12, 2003 12.21 12.32 12.08 12.24 3,495,548 +0.03(+0.23%)
Mar 11, 2003 12.25 12.47 12.12 12.21 4,172,547 +0.03(+0.23%)
Mar 10, 2003 12.51 12.51 12.08 12.18 3,450,800 -0.33(-2.64%)
Mar 07, 2003 12.66 12.66 12.39 12.51 4,399,091 -0.14(-1.13%)
Mar 06, 2003 12.42 12.70 12.38 12.65 4,493,499 +0.14(+1.14%)
Mar 05, 2003 12.32 12.57 12.29 12.51 5,154,529 +0.19(+1.57%)
Mar 04, 2003 12.50 12.50 12.26 12.31 4,100,425 -0.21(-1.68%)
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.