Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.85 15.19 14.85 15.15 92,300 +0.34(+2.30%)
May 29, 2003 14.95 15.10 14.75 14.81 155,100 -0.16(-1.07%)
May 28, 2003 14.30 15.00 14.30 14.97 193,300 +0.67(+4.69%)
May 27, 2003 14.20 14.32 13.93 14.30 179,900 +0.00(+0.00%)
May 23, 2003 14.50 14.53 13.63 14.30 235,600 -0.25(-1.72%)
May 22, 2003 14.09 14.55 13.75 14.55 267,400 +0.46(+3.26%)
May 21, 2003 14.20 14.21 13.88 14.09 268,300 -0.14(-0.98%)
May 20, 2003 14.17 14.30 14.06 14.23 149,400 +0.10(+0.71%)
May 19, 2003 14.51 14.60 14.10 14.13 230,800 -0.37(-2.55%)
May 16, 2003 15.10 15.10 14.50 14.50 320,100 -0.75(-4.92%)
May 15, 2003 15.50 15.75 15.24 15.25 394,900 -0.30(-1.93%)
May 14, 2003 15.95 15.96 15.49 15.55 132,300 -0.37(-2.32%)
May 13, 2003 15.80 16.05 15.70 15.92 112,700 +0.17(+1.08%)
May 12, 2003 15.60 15.90 15.58 15.75 84,000 +0.18(+1.16%)
May 09, 2003 15.20 15.79 15.20 15.57 155,900 +0.46(+3.04%)
May 08, 2003 15.25 15.30 14.99 15.11 261,600 -0.07(-0.46%)
May 07, 2003 15.25 15.48 15.17 15.18 140,300 -0.16(-1.04%)
May 06, 2003 15.50 15.50 15.09 15.34 356,300 -0.14(-0.90%)
May 05, 2003 15.20 15.48 15.18 15.48 156,700 +0.33(+2.18%)
May 02, 2003 14.82 15.25 14.75 15.15 305,800 +0.23(+1.54%)
May 01, 2003 14.58 14.95 14.20 14.92 448,600 -0.08(-0.53%)
Apr 30, 2003 14.40 15.11 14.00 15.00 1,034,000 +0.05(+0.33%)
Apr 29, 2003 14.64 15.33 14.64 14.95 338,600 +0.41(+2.82%)
Apr 28, 2003 14.63 14.87 14.40 14.54 434,100 -0.04(-0.27%)
Apr 25, 2003 15.03 15.03 14.58 14.58 148,500 -0.45(-2.99%)
Apr 24, 2003 15.05 15.15 14.97 15.03 94,400 -0.17(-1.12%)
Apr 23, 2003 15.24 15.25 15.05 15.20 69,400 -0.03(-0.20%)
Apr 22, 2003 14.80 15.41 14.75 15.23 121,300 +0.38(+2.56%)
Apr 21, 2003 14.60 14.93 14.55 14.85 69,800 +0.22(+1.50%)
Apr 17, 2003 14.65 14.94 14.48 14.63 53,600 +0.03(+0.21%)
Apr 16, 2003 14.05 14.70 14.05 14.60 205,300 +0.60(+4.29%)
Apr 15, 2003 14.00 14.12 13.87 14.00 271,800 +0.02(+0.14%)
Apr 14, 2003 14.00 14.06 13.91 13.98 134,500 -0.02(-0.14%)
Apr 11, 2003 14.00 14.10 13.95 14.00 193,900 +0.01(+0.07%)
Apr 10, 2003 13.87 14.15 13.80 13.99 210,600 -0.04(-0.29%)
Apr 09, 2003 14.14 14.50 13.94 14.03 93,300 -0.21(-1.47%)
Apr 08, 2003 14.30 14.30 14.05 14.24 103,900 -0.10(-0.70%)
Apr 07, 2003 14.35 14.64 14.27 14.34 114,200 +0.19(+1.34%)
Apr 04, 2003 14.23 14.28 14.00 14.15 329,100 -0.03(-0.21%)
Apr 03, 2003 14.65 14.65 14.07 14.18 258,900 -0.57(-3.86%)
Apr 02, 2003 14.18 14.78 14.18 14.75 116,500 +0.67(+4.76%)
Apr 01, 2003 14.12 14.12 13.57 14.08 143,700 -0.14(-0.98%)
Mar 31, 2003 13.95 14.38 13.84 14.22 155,300 +0.23(+1.64%)
Mar 28, 2003 14.05 14.09 13.92 13.99 139,200 -0.09(-0.64%)
Mar 27, 2003 14.29 14.29 14.05 14.08 115,100 -0.17(-1.19%)
Mar 26, 2003 14.38 14.78 14.25 14.25 134,300 -0.13(-0.90%)
Mar 25, 2003 14.14 14.39 14.12 14.38 84,200 +0.24(+1.70%)
Mar 24, 2003 14.50 14.50 13.95 14.14 192,100 -0.46(-3.15%)
Mar 21, 2003 14.00 14.63 13.99 14.60 243,800 +0.63(+4.51%)
Mar 20, 2003 13.95 14.26 13.81 13.97 239,000 -0.04(-0.29%)
Mar 19, 2003 14.00 14.21 13.84 14.01 361,200 +0.04(+0.29%)
Mar 18, 2003 13.30 14.00 13.20 13.97 408,000 +0.73(+5.51%)
Mar 17, 2003 12.45 13.24 12.41 13.24 204,300 +0.72(+5.75%)
Mar 14, 2003 12.40 12.85 12.23 12.52 184,600 +0.17(+1.38%)
Mar 13, 2003 12.08 12.50 12.05 12.35 299,300 +0.37(+3.09%)
Mar 12, 2003 12.12 12.21 11.82 11.98 195,500 -0.17(-1.40%)
Mar 11, 2003 12.60 12.65 12.11 12.15 302,200 -0.41(-3.26%)
Mar 10, 2003 12.38 12.56 12.26 12.56 299,800 +0.08(+0.64%)
Mar 07, 2003 13.00 13.05 12.47 12.48 583,400 -0.58(-4.44%)
Mar 06, 2003 13.25 13.50 12.92 13.06 482,100 -0.29(-2.17%)
Mar 05, 2003 12.82 13.60 12.82 13.35 770,700 +0.75(+5.95%)
Mar 04, 2003 13.35 13.35 12.56 12.60 473,700 -0.79(-5.90%)
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.