Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.73 15.91 15.52 15.84 4,467,826 +0.07(+0.46%)
Apr 29, 2003 15.43 15.83 15.36 15.77 6,780,264 +0.59(+3.88%)
Apr 28, 2003 15.11 15.28 15.09 15.18 3,410,117 +0.07(+0.48%)
Apr 25, 2003 15.30 15.38 15.00 15.11 3,252,235 -0.29(-1.91%)
Apr 24, 2003 14.83 15.52 14.83 15.40 4,775,429 +0.43(+2.85%)
Apr 23, 2003 14.92 14.99 14.79 14.98 3,345,498 +0.01(+0.04%)
Apr 22, 2003 14.80 14.99 14.63 14.97 5,964,540 -0.08(-0.52%)
Apr 21, 2003 15.01 15.07 14.80 15.05 3,616,962 -0.07(-0.44%)
Apr 17, 2003 14.90 15.11 14.86 15.11 2,674,500 +0.21(+1.41%)
Apr 16, 2003 14.86 14.99 14.80 14.90 4,238,164 +0.07(+0.44%)
Apr 15, 2003 14.59 14.87 14.58 14.84 2,935,805 +0.17(+1.15%)
Apr 14, 2003 14.41 14.67 14.37 14.67 2,625,870 +0.26(+1.79%)
Apr 11, 2003 14.41 14.56 14.34 14.41 3,772,346 +0.00(+0.00%)
Apr 10, 2003 14.28 14.42 14.23 14.41 2,685,991 +0.07(+0.46%)
Apr 09, 2003 14.21 14.39 14.21 14.34 3,506,545 +0.13(+0.93%)
Apr 08, 2003 14.22 14.36 14.13 14.21 1,939,549 -0.02(-0.17%)
Apr 07, 2003 14.29 14.46 14.23 14.24 3,622,291 +0.20(+1.41%)
Apr 04, 2003 13.90 14.04 13.73 14.04 3,002,255 +0.29(+2.10%)
Apr 03, 2003 13.80 13.95 13.57 13.75 3,918,070 -0.06(-0.43%)
Apr 02, 2003 14.04 14.07 13.55 13.81 7,512,216 -0.23(-1.63%)
Apr 01, 2003 13.87 14.09 13.81 14.04 5,501,053 +0.32(+2.32%)
Mar 31, 2003 13.80 13.89 13.51 13.72 3,109,008 -0.08(-0.61%)
Mar 28, 2003 13.70 13.83 13.64 13.80 2,660,510 +0.04(+0.31%)
Mar 27, 2003 13.64 13.81 13.52 13.76 2,626,702 +0.07(+0.53%)
Mar 26, 2003 13.96 13.96 13.51 13.69 5,093,192 -0.01(-0.09%)
Mar 25, 2003 13.64 13.79 13.52 13.70 2,993,428 +0.11(+0.79%)
Mar 24, 2003 13.66 13.67 13.48 13.59 2,833,048 -0.12(-0.88%)
Mar 21, 2003 13.75 13.79 13.63 13.71 4,416,198 +0.01(+0.04%)
Mar 20, 2003 13.53 13.80 13.44 13.71 3,727,879 +0.18(+1.33%)
Mar 19, 2003 13.61 13.69 13.43 13.53 2,513,620 +0.04(+0.31%)
Mar 18, 2003 13.21 13.49 13.17 13.49 3,057,380 +0.23(+1.77%)
Mar 17, 2003 12.94 13.27 12.93 13.25 4,131,577 +0.13(+1.01%)
Mar 14, 2003 13.15 13.28 12.98 13.12 2,557,088 -0.06(-0.46%)
Mar 13, 2003 13.18 13.28 12.90 13.18 3,580,989 +0.29(+2.24%)
Mar 12, 2003 12.86 12.98 12.73 12.89 3,317,519 +0.03(+0.23%)
Mar 11, 2003 12.91 13.14 12.77 12.86 3,960,039 +0.03(+0.23%)
Mar 10, 2003 13.18 13.18 12.73 12.83 3,275,051 -0.35(-2.64%)
Mar 07, 2003 13.34 13.34 13.06 13.18 4,175,045 -0.15(-1.13%)
Mar 06, 2003 13.09 13.38 13.05 13.33 4,264,644 +0.15(+1.14%)
Mar 05, 2003 12.98 13.24 12.95 13.18 4,892,009 +0.20(+1.57%)
Mar 04, 2003 13.17 13.17 12.92 12.98 3,891,590 -0.22(-1.68%)
Mar 03, 2003 13.18 13.30 13.05 13.20 6,833,557 +0.12(+0.92%)
Feb 28, 2003 12.57 13.15 12.57 13.08 36,075,028 +0.50(+3.96%)
Feb 27, 2003 12.10 12.94 12.07 12.58 19,481,102 +0.37(+3.05%)
Feb 26, 2003 12.77 12.87 12.21 12.21 8,726,975 -0.56(-4.37%)
Feb 25, 2003 12.67 12.84 12.39 12.77 5,385,140 +0.10(+0.76%)
Feb 24, 2003 12.99 13.08 12.61 12.67 3,774,011 -0.32(-2.45%)
Feb 21, 2003 12.87 13.10 12.77 12.99 5,510,380 +0.54(+4.34%)
Feb 20, 2003 12.47 12.61 12.35 12.45 2,114,419 -0.04(-0.29%)
Feb 19, 2003 12.52 12.69 12.34 12.48 2,415,527 -0.09(-0.72%)
Feb 18, 2003 12.66 12.70 12.34 12.57 2,162,383 +0.20(+1.65%)
Feb 14, 2003 12.31 12.45 12.05 12.37 3,060,045 +0.12(+0.98%)
Feb 13, 2003 11.41 12.41 11.41 12.25 8,061,472 +0.28(+2.31%)
Feb 12, 2003 12.52 12.52 11.83 11.97 5,010,420 -0.41(-3.30%)
Feb 11, 2003 12.44 12.57 12.31 12.38 4,842,546 -0.11(-0.86%)
Feb 10, 2003 12.70 12.88 12.34 12.49 8,013,009 -0.25(-1.98%)
Feb 07, 2003 13.06 13.15 12.62 12.74 3,956,708 -0.47(-3.55%)
Feb 06, 2003 13.26 13.55 13.11 13.21 4,226,506 -0.40(-2.91%)
Feb 05, 2003 13.89 14.01 13.59 13.61 6,899,508 -0.28(-2.03%)
Feb 04, 2003 14.11 14.11 13.76 13.89 3,871,438 -0.31(-2.20%)
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.