Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.55 11.71 11.51 11.63 1,504,173 +0.08(+0.70%)
May 29, 2003 11.55 11.61 11.47 11.55 714,002 -0.04(-0.39%)
May 28, 2003 11.43 11.61 11.43 11.60 716,236 +0.08(+0.70%)
May 27, 2003 11.19 11.63 11.19 11.51 1,101,549 -0.08(-0.70%)
May 23, 2003 11.64 11.67 11.54 11.60 664,972 -0.12(-0.99%)
May 22, 2003 11.74 11.76 11.60 11.71 864,553 -0.03(-0.23%)
May 21, 2003 11.50 11.74 11.48 11.74 780,789 +0.21(+1.79%)
May 20, 2003 11.36 11.68 11.35 11.53 1,220,605 +0.21(+1.82%)
May 19, 2003 11.50 11.61 11.29 11.33 1,347,144 -0.53(-4.46%)
May 16, 2003 11.33 11.85 11.28 11.85 1,456,260 +0.53(+4.66%)
May 15, 2003 11.17 11.33 11.17 11.33 1,262,934 +0.16(+1.44%)
May 14, 2003 11.10 11.17 11.00 11.17 969,425 +0.14(+1.30%)
May 13, 2003 10.74 11.14 10.65 11.02 1,489,989 +0.36(+3.36%)
May 12, 2003 10.48 10.73 10.40 10.66 802,456 +0.18(+1.71%)
May 09, 2003 10.40 10.49 10.31 10.48 668,881 +0.17(+1.65%)
May 08, 2003 10.30 10.48 10.30 10.31 875,498 -0.21(-1.96%)
May 07, 2003 10.39 10.57 10.38 10.52 744,604 +0.04(+0.43%)
May 06, 2003 10.50 10.56 10.40 10.48 989,529 -0.03(-0.26%)
May 05, 2003 10.26 10.50 10.12 10.50 1,699,622 +0.46(+4.55%)
May 02, 2003 9.831 10.07 9.760 10.05 1,039,117 +0.13(+1.26%)
May 01, 2003 9.894 10.02 9.697 9.921 1,174,032 +0.03(+0.27%)
Apr 30, 2003 9.589 9.948 9.473 9.894 1,990,450 +0.30(+3.17%)
Apr 29, 2003 9.169 9.589 9.079 9.589 1,988,663 +0.46(+5.00%)
Apr 28, 2003 9.312 9.321 8.640 9.133 3,171,407 -0.27(-2.86%)
Apr 25, 2003 9.491 9.572 9.392 9.401 1,414,155 -0.09(-0.94%)
Apr 24, 2003 9.285 9.500 9.222 9.491 1,530,196 +0.27(+2.91%)
Apr 23, 2003 9.025 9.276 8.918 9.222 1,179,952 +0.20(+2.18%)
Apr 22, 2003 8.631 9.034 8.605 9.025 1,519,363 +0.42(+4.89%)
Apr 21, 2003 8.819 8.846 8.587 8.605 821,890 -0.22(-2.54%)
Apr 17, 2003 8.399 9.133 8.381 8.828 1,576,657 +0.56(+6.83%)
Apr 16, 2003 8.676 8.676 8.184 8.264 1,201,172 -0.32(-3.75%)
Apr 15, 2003 8.560 8.587 8.452 8.587 1,642,328 +0.02(+0.21%)
Apr 14, 2003 8.291 8.569 8.237 8.569 757,671 +0.37(+4.48%)
Apr 11, 2003 8.282 8.318 8.202 8.202 352,477 +0.06(+0.77%)
Apr 10, 2003 8.264 8.264 8.103 8.139 1,316,766 -0.13(-1.52%)
Apr 09, 2003 8.363 8.461 8.220 8.264 524,807 -0.04(-0.43%)
Apr 08, 2003 8.425 8.488 8.300 8.300 493,759 -0.14(-1.70%)
Apr 07, 2003 8.640 8.667 8.417 8.443 507,049 +0.03(+0.32%)
Apr 04, 2003 8.533 8.596 8.282 8.417 584,000 +0.04(+0.53%)
Apr 03, 2003 8.434 8.676 8.246 8.372 1,290,185 -0.06(-0.74%)
Apr 02, 2003 8.425 8.587 8.390 8.434 652,463 +0.07(+0.86%)
Apr 01, 2003 8.506 8.506 8.246 8.363 837,637 -0.23(-2.71%)
Mar 31, 2003 8.327 8.622 8.202 8.596 1,065,251 +0.21(+2.45%)
Mar 28, 2003 8.193 8.408 8.193 8.390 927,767 +0.15(+1.85%)
Mar 27, 2003 8.354 8.354 8.202 8.237 917,827 +0.00(+0.00%)
Mar 26, 2003 8.506 8.506 8.202 8.237 1,183,749 -0.22(-2.65%)
Mar 25, 2003 8.730 8.855 8.336 8.461 2,092,083 -0.27(-3.08%)
Mar 24, 2003 8.990 8.990 8.551 8.730 744,492 -0.26(-2.89%)
Mar 21, 2003 8.730 9.034 8.614 8.990 1,468,881 +0.47(+5.57%)
Mar 20, 2003 8.497 8.551 8.229 8.515 745,497 +0.02(+0.21%)
Mar 19, 2003 8.533 8.551 8.354 8.497 553,510 +0.05(+0.64%)
Mar 18, 2003 8.417 8.452 8.309 8.443 796,202 +0.08(+0.96%)
Mar 17, 2003 7.924 8.390 7.888 8.363 1,410,246 +0.30(+3.78%)
Mar 14, 2003 8.300 8.345 8.005 8.058 1,312,299 -0.23(-2.81%)
Mar 13, 2003 8.327 8.372 8.211 8.291 1,136,506 -0.06(-0.75%)
Mar 12, 2003 8.237 8.363 8.193 8.354 564,232 +0.16(+1.97%)
Mar 11, 2003 8.372 8.461 8.193 8.193 493,424 -0.18(-2.14%)
Mar 10, 2003 8.417 8.443 8.237 8.372 962,501 -0.13(-1.58%)
Mar 07, 2003 8.184 8.506 8.166 8.506 688,873 +0.23(+2.81%)
Mar 06, 2003 8.309 8.309 8.184 8.273 877,732 -0.13(-1.49%)
Mar 05, 2003 8.184 8.461 8.175 8.399 493,647 +0.13(+1.52%)
Mar 04, 2003 8.434 8.560 8.246 8.273 968,755 -0.25(-2.94%)
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.