Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.97 16.25 15.95 16.18 5,061,026 +0.36(+2.29%)
May 29, 2003 16.02 16.13 15.78 15.82 3,259,157 -0.18(-1.15%)
May 28, 2003 16.00 16.22 15.95 16.00 3,304,840 +0.01(+0.04%)
May 27, 2003 15.84 16.09 15.68 16.00 2,473,898 +0.15(+0.97%)
May 23, 2003 15.54 15.94 15.51 15.84 3,084,419 +0.34(+2.21%)
May 22, 2003 15.44 15.67 15.44 15.50 2,191,479 +0.06(+0.40%)
May 21, 2003 15.38 15.59 15.37 15.44 3,131,571 -0.07(-0.47%)
May 20, 2003 15.46 15.64 15.38 15.51 1,666,777 +0.07(+0.44%)
May 19, 2003 15.70 15.87 15.38 15.45 1,768,911 -0.25(-1.60%)
May 16, 2003 15.90 15.93 15.67 15.70 2,257,230 -0.20(-1.27%)
May 15, 2003 15.83 15.92 15.75 15.90 2,753,054 +0.21(+1.33%)
May 14, 2003 15.75 15.79 15.57 15.69 2,358,712 -0.02(-0.16%)
May 13, 2003 15.63 15.86 15.45 15.72 2,042,520 +0.09(+0.55%)
May 12, 2003 15.32 15.76 15.23 15.63 2,623,021 +0.31(+2.00%)
May 09, 2003 15.21 15.38 15.17 15.32 2,163,417 +0.17(+1.13%)
May 08, 2003 15.11 15.28 15.10 15.15 1,827,157 -0.09(-0.60%)
May 07, 2003 15.39 15.39 15.02 15.24 2,040,399 -0.15(-0.96%)
May 06, 2003 15.19 15.41 15.18 15.39 2,427,889 +0.20(+1.33%)
May 05, 2003 15.18 15.25 15.06 15.19 2,713,245 +0.02(+0.12%)
May 02, 2003 14.77 15.31 14.73 15.17 2,851,436 +0.38(+2.57%)
May 01, 2003 14.74 14.89 14.59 14.79 1,840,373 +0.01(+0.08%)
Apr 30, 2003 14.65 14.89 14.58 14.78 3,577,959 +0.12(+0.84%)
Apr 29, 2003 14.68 14.74 14.59 14.65 2,706,229 +0.03(+0.21%)
Apr 28, 2003 14.46 14.71 14.29 14.62 2,102,071 +0.22(+1.53%)
Apr 25, 2003 14.49 14.65 14.39 14.40 2,873,625 -0.12(-0.84%)
Apr 24, 2003 14.54 14.71 14.23 14.53 2,471,777 -0.02(-0.13%)
Apr 23, 2003 14.48 14.56 14.29 14.54 2,592,348 +0.09(+0.64%)
Apr 22, 2003 14.15 14.45 13.89 14.45 4,775,017 +0.28(+1.99%)
Apr 21, 2003 14.30 14.36 14.12 14.17 3,500,461 -0.05(-0.34%)
Apr 17, 2003 14.34 14.46 13.92 14.22 6,117,609 -0.22(-1.53%)
Apr 16, 2003 14.78 14.86 14.44 14.44 1,583,895 -0.31(-2.12%)
Apr 15, 2003 14.61 14.83 14.51 14.75 2,250,215 +0.14(+0.96%)
Apr 14, 2003 14.18 14.61 14.18 14.61 2,560,533 +0.44(+3.07%)
Apr 11, 2003 14.43 14.53 14.18 14.18 1,648,667 -0.08(-0.56%)
Apr 10, 2003 14.08 14.33 14.08 14.26 1,857,830 +0.20(+1.44%)
Apr 09, 2003 14.32 14.58 14.04 14.05 1,306,697 -0.29(-2.05%)
Apr 08, 2003 14.32 14.42 14.25 14.35 1,768,096 +0.02(+0.17%)
Apr 07, 2003 14.63 14.70 14.28 14.32 2,570,975 -0.02(-0.17%)
Apr 04, 2003 14.16 14.35 14.10 14.35 1,720,944 +0.19(+1.34%)
Apr 03, 2003 14.45 14.52 14.16 14.16 2,927,139 -0.29(-1.99%)
Apr 02, 2003 14.34 14.54 14.22 14.45 1,834,336 +0.31(+2.21%)
Apr 01, 2003 13.95 14.16 13.83 14.13 2,151,017 +0.31(+2.22%)
Mar 31, 2003 13.96 14.09 13.79 13.83 5,271,983 -0.39(-2.72%)
Mar 28, 2003 14.41 14.41 14.15 14.21 2,778,832 -0.20(-1.36%)
Mar 27, 2003 14.56 14.56 14.32 14.41 1,700,224 -0.15(-1.05%)
Mar 26, 2003 14.50 14.58 14.35 14.56 4,064,809 +0.07(+0.47%)
Mar 25, 2003 14.40 14.61 14.29 14.50 2,534,918 +0.13(+0.94%)
Mar 24, 2003 14.56 14.65 14.32 14.36 1,826,015 -0.55(-3.66%)
Mar 21, 2003 14.65 14.94 14.41 14.91 3,034,820 +0.26(+1.76%)
Mar 20, 2003 14.64 14.80 14.45 14.65 2,402,600 +0.01(+0.04%)
Mar 19, 2003 14.56 14.67 14.43 14.64 30,836,038 +0.08(+0.55%)
Mar 18, 2003 14.67 14.70 14.42 14.56 2,118,386 -0.07(-0.50%)
Mar 17, 2003 14.09 14.64 13.91 14.64 2,750,607 +0.55(+3.87%)
Mar 14, 2003 14.32 14.32 13.99 14.09 2,854,046 -0.20(-1.37%)
Mar 13, 2003 14.04 14.29 13.96 14.29 1,911,344 +0.48(+3.51%)
Mar 12, 2003 13.88 13.93 13.67 13.80 2,870,362 -0.10(-0.75%)
Mar 11, 2003 14.04 14.15 13.87 13.91 2,062,425 -0.13(-0.96%)
Mar 10, 2003 14.27 14.32 14.04 14.04 2,214,484 -0.29(-2.01%)
Mar 07, 2003 14.07 14.40 14.07 14.33 2,415,326 +0.07(+0.47%)
Mar 06, 2003 14.55 14.55 14.24 14.26 1,601,353 -0.29(-1.98%)
Mar 05, 2003 14.34 14.55 14.34 14.55 2,323,144 +0.15(+1.06%)
Mar 04, 2003 14.53 14.60 14.39 14.40 1,531,686 -0.15(-1.01%)
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.