Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.39 11.60 11.32 11.48 30,113,942 -0.02(-0.13%)
Apr 29, 2003 11.64 11.68 11.38 11.50 24,203,090 -0.13(-1.12%)
Apr 28, 2003 11.48 11.79 11.44 11.63 20,547,054 +0.05(+0.45%)
Apr 25, 2003 11.65 11.89 11.47 11.57 40,450,564 -0.71(-5.75%)
Apr 24, 2003 12.30 12.30 11.99 12.28 18,152,654 -0.02(-0.18%)
Apr 23, 2003 12.21 12.30 12.02 12.30 17,956,000 +0.10(+0.83%)
Apr 22, 2003 12.06 12.32 11.97 12.20 18,141,400 +0.12(+0.99%)
Apr 21, 2003 12.01 12.13 11.95 12.08 14,862,059 +0.07(+0.56%)
Apr 17, 2003 11.87 12.04 11.70 12.01 20,974,922 +0.18(+1.55%)
Apr 16, 2003 12.08 12.09 11.74 11.83 33,935,016 -0.28(-2.31%)
Apr 15, 2003 12.24 12.29 11.91 12.11 42,710,204 +0.36(+3.08%)
Apr 14, 2003 11.29 12.06 11.15 11.75 66,379,060 +0.33(+2.91%)
Apr 11, 2003 11.23 11.49 11.13 11.42 26,797,092 +0.18(+1.63%)
Apr 10, 2003 11.51 11.51 11.01 11.23 31,143,560 -0.07(-0.66%)
Apr 09, 2003 11.38 11.65 11.29 11.31 48,611,140 +0.11(+1.00%)
Apr 08, 2003 10.98 11.55 10.98 11.20 57,522,696 +0.37(+3.38%)
Apr 07, 2003 10.81 11.23 10.59 10.83 51,926,652 +0.27(+2.54%)
Apr 04, 2003 10.84 10.92 10.49 10.56 88,948,376 -0.52(-4.71%)
Apr 03, 2003 11.35 11.72 10.69 11.09 83,946,040 +0.02(+0.17%)
Apr 02, 2003 10.53 11.07 10.53 11.07 66,946,516 +0.58(+5.52%)
Apr 01, 2003 10.56 11.01 10.36 10.49 107,804,048 -0.69(-6.21%)
Mar 31, 2003 11.33 11.33 10.34 11.18 104,309,568 -0.81(-6.75%)
Mar 28, 2003 12.43 12.43 11.78 11.99 34,891,760 -0.44(-3.51%)
Mar 27, 2003 12.34 12.54 12.29 12.43 15,832,466 -0.04(-0.30%)
Mar 26, 2003 12.49 12.82 12.36 12.47 27,287,118 -0.02(-0.15%)
Mar 25, 2003 12.54 12.65 12.37 12.49 28,007,288 -0.05(-0.42%)
Mar 24, 2003 12.07 12.57 12.07 12.54 38,615,580 -0.54(-4.14%)
Mar 21, 2003 13.04 13.10 12.86 13.08 26,225,620 +0.28(+2.19%)
Mar 20, 2003 12.65 12.99 12.50 12.80 25,066,598 +0.18(+1.42%)
Mar 19, 2003 12.32 12.69 12.32 12.62 39,465,424 +0.45(+3.71%)
Mar 18, 2003 12.84 12.84 11.85 12.17 95,575,912 -0.79(-6.11%)
Mar 17, 2003 12.95 13.02 12.73 12.96 40,027,520 -0.08(-0.60%)
Mar 14, 2003 13.37 13.39 13.02 13.04 33,461,068 -0.29(-2.21%)
Mar 13, 2003 13.46 13.53 13.22 13.33 28,478,022 +0.00(+0.00%)
Mar 12, 2003 13.25 13.40 13.16 13.33 18,983,474 -0.14(-1.05%)
Mar 11, 2003 13.34 13.64 13.29 13.47 22,423,030 +0.21(+1.55%)
Mar 10, 2003 13.34 13.59 13.25 13.27 32,710,624 -0.10(-0.75%)
Mar 07, 2003 13.63 13.81 13.27 13.37 49,975,388 -0.54(-3.92%)
Mar 06, 2003 14.46 14.53 13.90 13.91 39,498,376 -0.64(-4.39%)
Mar 05, 2003 14.44 14.61 14.24 14.55 23,692,168 +0.04(+0.28%)
Mar 04, 2003 14.54 14.61 14.49 14.51 16,553,974 -0.04(-0.26%)
Mar 03, 2003 14.53 14.68 14.47 14.55 16,266,764 +0.12(+0.85%)
Feb 28, 2003 14.44 14.64 14.37 14.43 16,372,592 -0.02(-0.13%)
Feb 27, 2003 14.33 14.45 14.21 14.44 16,759,737 +0.24(+1.65%)
Feb 26, 2003 14.26 14.37 14.20 14.21 16,596,574 +0.01(+0.05%)
Feb 25, 2003 13.81 14.21 13.74 14.20 22,313,986 +0.30(+2.15%)
Feb 24, 2003 14.00 14.00 13.88 13.90 15,591,338 -0.14(-1.01%)
Feb 21, 2003 13.91 14.08 13.88 14.05 20,198,758 +0.23(+1.65%)
Feb 20, 2003 14.03 14.03 13.81 13.82 13,183,540 -0.18(-1.25%)
Feb 19, 2003 14.08 14.17 13.90 13.99 15,124,621 -0.18(-1.29%)
Feb 18, 2003 14.22 14.27 14.02 14.18 14,511,620 -0.06(-0.42%)
Feb 14, 2003 13.99 14.24 13.93 14.24 14,570,027 +0.25(+1.79%)
Feb 13, 2003 13.87 14.03 13.75 13.99 12,482,126 +0.02(+0.16%)
Feb 12, 2003 14.02 14.13 13.93 13.96 9,813,375 -0.05(-0.37%)
Feb 11, 2003 14.25 14.32 13.90 14.02 13,762,516 -0.20(-1.42%)
Feb 10, 2003 14.05 14.30 14.00 14.22 14,390,252 +0.18(+1.25%)
Feb 07, 2003 14.09 14.32 13.88 14.04 21,695,360 +0.03(+0.24%)
Feb 06, 2003 14.11 14.18 13.94 14.01 12,694,586 -0.19(-1.37%)
Feb 05, 2003 14.24 14.33 14.09 14.20 13,246,502 +0.00(+0.03%)
Feb 04, 2003 14.33 14.35 14.05 14.20 16,172,992 -0.13(-0.91%)
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.