Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.41 15.41 15.35 15.41 203,179 +0.00(+0.00%)
Jun 27, 2003 15.41 15.42 15.30 15.41 108,677 +0.00(+0.00%)
Jun 26, 2003 15.38 15.41 15.35 15.41 101,226 +0.03(+0.18%)
Jun 25, 2003 15.40 15.51 15.31 15.38 99,227 -0.02(-0.14%)
Jun 24, 2003 15.30 15.40 15.10 15.40 183,370 +0.13(+0.83%)
Jun 23, 2003 15.43 15.52 15.23 15.28 100,317 -0.14(-0.89%)
Jun 20, 2003 15.19 15.52 15.19 15.41 91,048 +0.17(+1.08%)
Jun 19, 2003 15.57 15.60 15.19 15.25 89,958 -0.19(-1.21%)
Jun 18, 2003 15.63 15.65 15.35 15.43 71,603 -0.15(-0.99%)
Jun 17, 2003 15.41 15.59 15.38 15.59 114,674 +0.18(+1.18%)
Jun 16, 2003 15.35 15.41 15.28 15.41 75,238 +0.10(+0.65%)
Jun 13, 2003 15.34 15.36 15.19 15.31 96,137 -0.03(-0.18%)
Jun 12, 2003 15.22 15.36 15.19 15.34 161,561 +0.00(+0.00%)
Jun 11, 2003 15.24 15.38 15.21 15.34 82,689 +0.00(+0.00%)
Jun 10, 2003 15.56 15.57 15.27 15.34 119,217 -0.04(-0.29%)
Jun 09, 2003 15.13 15.41 15.04 15.38 185,550 +0.25(+1.64%)
Jun 06, 2003 15.73 15.73 14.94 15.13 282,051 -0.46(-2.96%)
Jun 05, 2003 15.09 15.59 14.96 15.59 221,170 +0.40(+2.61%)
Jun 04, 2003 15.64 15.68 15.17 15.20 205,905 -0.45(-2.85%)
Jun 03, 2003 15.25 15.68 15.08 15.64 231,893 +0.53(+3.53%)
Jun 02, 2003 15.08 15.19 14.88 15.11 146,478 +0.07(+0.48%)
May 30, 2003 15.05 15.16 15.01 15.04 100,135 +0.03(+0.22%)
May 29, 2003 15.41 15.52 14.99 15.01 162,107 -0.29(-1.91%)
May 28, 2003 15.22 15.43 15.22 15.30 133,211 +0.08(+0.54%)
May 27, 2003 15.08 15.30 15.02 15.21 208,449 +0.25(+1.65%)
May 23, 2003 14.59 14.99 14.59 14.97 191,184 +0.43(+2.99%)
May 22, 2003 14.69 14.69 14.50 14.53 161,198 -0.07(-0.49%)
May 21, 2003 14.58 14.72 14.49 14.60 114,129 +0.02(+0.15%)
May 20, 2003 14.89 14.99 14.58 14.58 127,395 -0.25(-1.71%)
May 19, 2003 14.97 14.97 14.82 14.83 98,318 -0.08(-0.52%)
May 16, 2003 14.86 15.02 14.81 14.91 163,561 +0.17(+1.12%)
May 15, 2003 14.70 14.77 14.64 14.75 282,051 +0.17(+1.13%)
May 14, 2003 14.63 14.65 14.48 14.58 80,144 +0.04(+0.26%)
May 13, 2003 14.55 14.58 14.43 14.54 92,139 -0.01(-0.08%)
May 12, 2003 14.58 14.59 14.47 14.55 95,955 +0.11(+0.76%)
May 09, 2003 14.36 14.44 14.31 14.44 60,335 +0.17(+1.16%)
May 08, 2003 14.45 14.46 14.25 14.28 89,958 -0.23(-1.59%)
May 07, 2003 14.40 14.55 14.36 14.51 121,762 +0.10(+0.73%)
May 06, 2003 14.20 14.58 14.20 14.41 153,383 +0.12(+0.85%)
May 05, 2003 14.72 14.72 14.26 14.28 127,577 -0.40(-2.70%)
May 02, 2003 14.45 14.77 14.24 14.68 179,371 +0.35(+2.46%)
May 01, 2003 14.31 14.44 14.09 14.33 110,858 +0.03(+0.23%)
Apr 30, 2003 14.22 14.31 14.09 14.30 129,213 +0.17(+1.21%)
Apr 29, 2003 13.98 14.14 13.95 14.12 109,404 +0.23(+1.66%)
Apr 28, 2003 14.03 14.06 13.89 13.89 135,937 -0.04(-0.28%)
Apr 25, 2003 14.04 14.14 13.91 13.93 100,317 -0.07(-0.51%)
Apr 24, 2003 14.08 14.17 13.97 14.00 108,132 -0.13(-0.93%)
Apr 23, 2003 14.14 14.15 13.97 14.14 109,404 -0.01(-0.04%)
Apr 22, 2003 14.04 14.14 14.02 14.14 76,328 +0.10(+0.71%)
Apr 21, 2003 14.09 14.11 14.03 14.04 89,413 +0.07(+0.47%)
Apr 17, 2003 13.94 14.03 13.90 13.98 54,156 +0.07(+0.47%)
Apr 16, 2003 13.91 14.06 13.90 13.91 100,499 +0.00(+0.00%)
Apr 15, 2003 13.78 13.91 13.73 13.91 119,036 +0.14(+1.00%)
Apr 14, 2003 13.76 13.89 13.76 13.77 123,942 +0.00(+0.00%)
Apr 11, 2003 13.62 13.79 13.59 13.77 61,426 +0.16(+1.17%)
Apr 10, 2003 13.76 13.84 13.59 13.61 105,951 -0.14(-1.04%)
Apr 09, 2003 13.59 13.76 13.57 13.76 106,859 +0.19(+1.38%)
Apr 08, 2003 13.76 13.77 13.57 13.57 116,673 -0.19(-1.40%)
Apr 07, 2003 13.76 13.92 13.67 13.76 147,023 +0.00(+0.00%)
Apr 04, 2003 13.84 13.84 13.70 13.76 121,580 -0.10(-0.75%)
Apr 03, 2003 13.76 13.87 13.56 13.87 116,491 +0.19(+1.41%)
Apr 02, 2003 13.48 13.68 13.44 13.67 227,349 +0.19(+1.43%)
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.