Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.20 12.61 12.09 12.45 2,149,900 +0.26(+2.11%)
Apr 29, 2003 12.15 12.23 11.97 12.19 1,431,100 +0.01(+0.08%)
Apr 28, 2003 12.11 12.35 12.08 12.18 1,976,100 +0.08(+0.64%)
Apr 25, 2003 12.29 12.41 12.07 12.11 2,363,900 -0.13(-1.04%)
Apr 24, 2003 13.00 13.00 12.08 12.23 8,564,800 +0.13(+1.10%)
Apr 23, 2003 12.15 12.23 11.93 12.10 1,448,700 -0.09(-0.70%)
Apr 22, 2003 11.85 12.24 11.78 12.19 1,449,100 +0.32(+2.65%)
Apr 21, 2003 12.05 12.12 11.81 11.87 931,700 -0.18(-1.47%)
Apr 17, 2003 11.86 12.11 11.76 12.05 2,201,500 +0.29(+2.47%)
Apr 16, 2003 12.50 12.59 11.76 11.76 2,935,900 -0.67(-5.39%)
Apr 15, 2003 12.35 12.47 12.10 12.43 1,940,000 +0.08(+0.63%)
Apr 14, 2003 12.02 12.37 11.99 12.35 1,228,200 +0.33(+2.75%)
Apr 11, 2003 12.00 12.09 11.87 12.02 1,023,900 +0.08(+0.69%)
Apr 10, 2003 12.06 12.06 11.82 11.94 1,432,300 -0.13(-1.06%)
Apr 09, 2003 12.24 12.37 12.05 12.06 1,233,700 -0.16(-1.31%)
Apr 08, 2003 12.23 12.27 12.05 12.22 1,918,100 -0.01(-0.06%)
Apr 07, 2003 12.32 12.40 12.16 12.23 1,596,900 +0.14(+1.20%)
Apr 04, 2003 12.50 12.64 12.04 12.09 2,624,300 -0.26(-2.09%)
Apr 03, 2003 12.37 12.44 12.06 12.35 1,588,200 -0.02(-0.14%)
Apr 02, 2003 12.36 12.50 12.34 12.36 1,296,800 +0.14(+1.12%)
Apr 01, 2003 12.39 12.40 12.10 12.22 1,876,700 -0.10(-0.81%)
Mar 31, 2003 12.24 12.50 12.07 12.32 1,835,300 -0.09(-0.68%)
Mar 28, 2003 12.28 12.49 12.27 12.41 1,521,500 +0.05(+0.42%)
Mar 27, 2003 12.12 12.37 12.02 12.36 2,160,700 +0.24(+2.00%)
Mar 26, 2003 11.90 12.12 11.90 12.12 1,306,500 +0.11(+0.90%)
Mar 25, 2003 11.60 12.09 11.60 12.01 1,726,600 +0.42(+3.65%)
Mar 24, 2003 11.90 11.90 11.48 11.59 664,000 -0.31(-2.65%)
Mar 21, 2003 11.84 11.90 11.65 11.90 1,063,500 +0.14(+1.19%)
Mar 20, 2003 11.60 11.77 11.36 11.76 1,116,000 +0.03(+0.28%)
Mar 19, 2003 11.70 11.80 11.53 11.73 594,100 +0.03(+0.28%)
Mar 18, 2003 11.61 11.84 11.57 11.70 1,208,500 -0.03(-0.26%)
Mar 17, 2003 11.19 11.73 11.16 11.72 1,135,000 +0.51(+4.55%)
Mar 14, 2003 11.62 11.70 11.18 11.21 1,250,000 -0.19(-1.67%)
Mar 13, 2003 10.80 11.40 10.80 11.40 2,528,800 +0.68(+6.39%)
Mar 12, 2003 10.50 10.75 10.46 10.72 1,985,300 +0.42(+4.03%)
Mar 11, 2003 10.74 10.77 10.30 10.30 1,154,800 -0.43(-4.03%)
Mar 10, 2003 10.78 10.80 10.65 10.74 1,183,900 -0.06(-0.58%)
Mar 07, 2003 10.51 10.82 10.47 10.80 1,081,200 +0.25(+2.37%)
Mar 06, 2003 10.46 10.60 10.35 10.55 762,600 +0.06(+0.52%)
Mar 05, 2003 10.35 10.61 10.30 10.49 701,800 +0.09(+0.89%)
Mar 04, 2003 10.46 10.48 10.39 10.40 916,100 -0.07(-0.69%)
Mar 03, 2003 10.64 10.74 10.47 10.47 755,600 -0.05(-0.52%)
Feb 28, 2003 10.52 10.59 10.38 10.53 897,200 +0.06(+0.57%)
Feb 27, 2003 10.47 10.58 10.38 10.47 643,800 +0.03(+0.31%)
Feb 26, 2003 10.59 10.60 10.43 10.44 763,100 -0.18(-1.67%)
Feb 25, 2003 10.38 10.62 10.23 10.62 755,000 +0.20(+1.94%)
Feb 24, 2003 10.57 10.58 10.41 10.41 544,000 -0.27(-2.53%)
Feb 21, 2003 10.52 10.75 10.40 10.68 823,700 +0.17(+1.59%)
Feb 20, 2003 10.57 10.62 10.34 10.52 933,200 -0.00(-0.02%)
Feb 19, 2003 10.54 10.66 10.46 10.52 679,200 -0.01(-0.07%)
Feb 18, 2003 10.38 10.63 10.38 10.53 881,900 +0.21(+2.09%)
Feb 14, 2003 10.38 10.38 9.975 10.31 1,592,600 -0.07(-0.70%)
Feb 13, 2003 10.51 10.62 10.21 10.38 1,330,500 -0.03(-0.26%)
Feb 12, 2003 10.85 10.90 10.21 10.41 1,619,700 -0.44(-4.06%)
Feb 11, 2003 10.62 11.20 10.62 10.85 4,441,700 +0.39(+3.70%)
Feb 10, 2003 10.30 10.46 10.03 10.46 1,014,700 +0.22(+2.20%)
Feb 07, 2003 10.32 10.47 10.22 10.24 1,024,200 +0.03(+0.32%)
Feb 06, 2003 10.35 10.38 10.12 10.21 681,300 -0.14(-1.40%)
Feb 05, 2003 10.47 10.51 10.34 10.35 779,900 -0.03(-0.24%)
Feb 04, 2003 10.68 10.68 10.12 10.38 1,780,800 -0.30(-2.81%)
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.