Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.67 14.67 14.26 14.26 4,559,712 -0.60(-4.02%)
Apr 29, 2003 14.65 14.88 14.59 14.86 2,366,274 +0.28(+1.91%)
Apr 28, 2003 14.33 14.65 14.33 14.58 2,478,162 +0.26(+1.80%)
Apr 25, 2003 14.50 14.60 14.30 14.33 2,634,510 -0.13(-0.89%)
Apr 24, 2003 14.66 14.71 14.40 14.45 3,496,191 -0.29(-1.94%)
Apr 23, 2003 14.64 14.77 14.51 14.74 3,525,194 +0.12(+0.79%)
Apr 22, 2003 14.16 14.62 14.14 14.62 3,743,522 +0.35(+2.43%)
Apr 21, 2003 14.37 14.45 14.14 14.28 1,948,610 -0.07(-0.52%)
Apr 17, 2003 14.13 14.35 14.12 14.35 2,747,134 +0.12(+0.86%)
Apr 16, 2003 14.74 14.75 14.16 14.23 3,611,023 -0.17(-1.18%)
Apr 15, 2003 14.15 14.51 14.06 14.40 4,222,136 +0.14(+1.00%)
Apr 14, 2003 14.07 14.32 14.03 14.26 1,711,732 +0.23(+1.65%)
Apr 11, 2003 14.12 14.29 13.97 14.03 2,232,598 +0.00(+0.00%)
Apr 10, 2003 14.20 14.26 13.99 14.03 3,707,895 -0.15(-1.05%)
Apr 09, 2003 14.26 14.48 14.14 14.18 2,788,650 -0.10(-0.67%)
Apr 08, 2003 14.02 14.31 14.01 14.27 3,050,555 +0.14(+0.96%)
Apr 07, 2003 14.26 14.26 14.03 14.14 4,032,074 +0.20(+1.46%)
Apr 04, 2003 14.06 14.09 13.73 13.93 5,666,516 -0.20(-1.44%)
Apr 03, 2003 14.23 14.33 13.98 14.14 4,105,684 -0.05(-0.33%)
Apr 02, 2003 13.86 14.31 13.86 14.18 7,060,105 +0.42(+3.06%)
Apr 01, 2003 13.81 13.87 13.64 13.76 4,478,741 +0.12(+0.90%)
Mar 31, 2003 13.31 13.72 13.16 13.64 6,213,882 +0.29(+2.19%)
Mar 28, 2003 14.60 14.60 12.06 13.35 27,070,312 -1.24(-8.52%)
Mar 27, 2003 14.50 14.67 14.13 14.59 3,438,923 -0.03(-0.23%)
Mar 26, 2003 14.86 14.98 14.59 14.62 2,694,429 -0.20(-1.37%)
Mar 25, 2003 14.77 14.97 14.67 14.83 2,388,063 +0.12(+0.83%)
Mar 24, 2003 14.87 14.94 14.60 14.71 2,543,528 -0.46(-3.00%)
Mar 21, 2003 14.86 15.19 14.74 15.16 2,878,454 +0.62(+4.30%)
Mar 20, 2003 14.65 14.67 14.28 14.54 3,037,600 -0.16(-1.06%)
Mar 19, 2003 14.50 14.83 14.46 14.69 3,524,899 +0.26(+1.79%)
Mar 18, 2003 14.36 14.55 14.20 14.43 4,455,627 +0.07(+0.52%)
Mar 17, 2003 14.05 14.37 13.87 14.36 3,167,890 +0.33(+2.37%)
Mar 14, 2003 13.72 14.35 13.67 14.03 5,561,548 +0.44(+3.25%)
Mar 13, 2003 14.67 14.70 13.58 13.59 8,826,309 -1.01(-6.93%)
Mar 12, 2003 14.50 14.62 14.37 14.60 4,435,458 +0.06(+0.42%)
Mar 11, 2003 14.54 14.71 14.48 14.54 3,110,179 +0.08(+0.56%)
Mar 10, 2003 14.67 14.75 14.45 14.45 3,239,733 -0.31(-2.12%)
Mar 07, 2003 14.60 14.85 14.57 14.77 3,634,284 +0.01(+0.09%)
Mar 06, 2003 15.01 15.01 14.71 14.75 4,051,654 -0.33(-2.21%)
Mar 05, 2003 15.28 15.28 14.88 15.09 3,648,565 -0.23(-1.51%)
Mar 04, 2003 15.62 15.62 15.22 15.32 2,315,336 -0.26(-1.70%)
Mar 03, 2003 15.67 15.82 15.51 15.58 2,178,568 -0.09(-0.56%)
Feb 28, 2003 15.62 15.80 15.58 15.67 2,541,908 +0.05(+0.30%)
Feb 27, 2003 15.64 15.79 15.50 15.62 2,370,249 -0.03(-0.17%)
Feb 26, 2003 15.89 15.89 15.56 15.65 2,159,135 -0.26(-1.62%)
Feb 25, 2003 15.66 15.93 15.57 15.91 2,303,411 +0.20(+1.30%)
Feb 24, 2003 15.94 15.94 15.66 15.70 2,066,092 -0.21(-1.32%)
Feb 21, 2003 15.86 15.96 15.66 15.91 2,734,914 -0.01(-0.09%)
Feb 20, 2003 16.34 16.34 15.89 15.93 3,296,708 -0.35(-2.13%)
Feb 19, 2003 16.47 16.47 16.23 16.27 1,636,502 -0.15(-0.91%)
Feb 18, 2003 16.57 16.70 16.38 16.42 1,776,951 -0.07(-0.41%)
Feb 14, 2003 16.47 16.57 16.20 16.49 1,560,684 +0.12(+0.71%)
Feb 13, 2003 16.23 16.47 16.11 16.38 1,339,411 +0.20(+1.26%)
Feb 12, 2003 16.40 16.50 16.17 16.17 1,542,134 -0.17(-1.04%)
Feb 11, 2003 16.60 16.61 16.23 16.34 1,334,848 -0.25(-1.51%)
Feb 10, 2003 16.53 16.61 16.39 16.59 1,489,576 +0.07(+0.41%)
Feb 07, 2003 16.66 16.71 16.44 16.53 1,118,286 -0.06(-0.37%)
Feb 06, 2003 16.57 16.68 16.43 16.59 1,724,246 -0.01(-0.04%)
Feb 05, 2003 16.68 16.92 16.51 16.59 1,575,995 -0.12(-0.69%)
Feb 04, 2003 16.70 16.76 16.38 16.71 2,181,365 +0.01(+0.04%)
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.