Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.24 15.92 15.24 15.92 27,630 +0.72(+4.74%)
Apr 29, 2003 14.95 15.40 14.95 15.20 11,195 +0.24(+1.63%)
Apr 28, 2003 14.75 15.00 14.70 14.95 93,676 +0.22(+1.52%)
Apr 25, 2003 14.46 14.75 14.46 14.73 311,022 +0.37(+2.58%)
Apr 24, 2003 14.02 14.36 14.00 14.36 75,701 +0.68(+4.98%)
Apr 23, 2003 13.65 13.71 13.60 13.68 8,525 +0.00(+0.00%)
Apr 22, 2003 13.00 13.68 13.00 13.68 23,213 +0.64(+4.93%)
Apr 21, 2003 12.80 13.04 12.71 13.04 6,471 +0.26(+2.06%)
Apr 17, 2003 12.75 12.80 12.69 12.77 57,007 +0.05(+0.38%)
Apr 16, 2003 12.95 13.00 12.72 12.72 17,153 -0.18(-1.36%)
Apr 15, 2003 13.00 13.00 12.90 12.90 50,227 +0.07(+0.53%)
Apr 14, 2003 12.85 12.95 12.76 12.83 23,110 +0.08(+0.61%)
Apr 11, 2003 12.56 12.79 12.56 12.75 38,518 +0.27(+2.18%)
Apr 10, 2003 12.50 12.56 12.41 12.48 189,201 +0.01(+0.08%)
Apr 09, 2003 12.65 12.71 12.46 12.47 56,801 -0.18(-1.39%)
Apr 08, 2003 12.85 12.85 12.56 12.65 17,461 -0.26(-2.04%)
Apr 07, 2003 13.00 13.07 12.76 12.91 22,802 +0.01(+0.08%)
Apr 04, 2003 13.14 13.14 12.90 12.90 32,663 -0.18(-1.34%)
Apr 03, 2003 13.29 13.34 13.00 13.07 24,651 -0.21(-1.61%)
Apr 02, 2003 13.29 13.39 13.26 13.29 10,682 +0.29(+2.25%)
Apr 01, 2003 13.27 13.27 12.99 13.00 15,818 -0.23(-1.77%)
Mar 31, 2003 13.24 13.39 13.19 13.23 11,195 -0.10(-0.73%)
Mar 28, 2003 13.44 13.57 13.33 13.33 24,446 -0.20(-1.51%)
Mar 27, 2003 13.63 13.70 13.49 13.53 17,564 -0.13(-0.93%)
Mar 26, 2003 14.21 14.26 13.66 13.66 28,349 -0.55(-3.90%)
Mar 25, 2003 14.12 14.34 14.12 14.21 9,860 +0.15(+1.04%)
Mar 24, 2003 14.12 14.20 14.07 14.07 23,727 +0.05(+0.35%)
Mar 21, 2003 14.07 14.12 14.02 14.02 13,147 -0.10(-0.69%)
Mar 20, 2003 14.12 14.36 14.04 14.12 11,401 -0.02(-0.14%)
Mar 19, 2003 14.12 14.18 14.07 14.14 17,769 +0.05(+0.35%)
Mar 18, 2003 13.73 14.17 13.73 14.09 62,450 +0.31(+2.26%)
Mar 17, 2003 13.24 13.80 13.24 13.78 28,760 +0.54(+4.04%)
Mar 14, 2003 13.29 13.63 13.24 13.24 10,066 +0.34(+2.64%)
Mar 13, 2003 12.90 12.90 12.57 12.90 182,730 +0.05(+0.38%)
Mar 12, 2003 12.89 12.89 12.81 12.85 2,978 +0.01(+0.08%)
Mar 11, 2003 12.91 12.95 12.80 12.84 5,752 +0.03(+0.23%)
Mar 10, 2003 12.95 13.00 12.80 12.81 13,147 -0.14(-1.05%)
Mar 07, 2003 13.44 13.59 12.95 12.95 12,325 -0.50(-3.69%)
Mar 06, 2003 13.53 13.61 13.39 13.44 5,341 -0.11(-0.79%)
Mar 05, 2003 13.78 13.80 13.48 13.55 6,779 -0.18(-1.28%)
Mar 04, 2003 13.90 13.92 13.69 13.73 16,229 -0.09(-0.63%)
Mar 03, 2003 13.87 14.08 13.81 13.81 7,190 -0.01(-0.07%)
Feb 28, 2003 14.31 14.31 13.82 13.82 9,449 -0.53(-3.66%)
Feb 27, 2003 14.41 14.46 14.17 14.35 7,087 -0.03(-0.20%)
Feb 26, 2003 14.23 14.39 14.22 14.38 3,184 +0.15(+1.03%)
Feb 25, 2003 14.36 14.36 14.22 14.23 2,259 -0.16(-1.08%)
Feb 24, 2003 14.60 14.60 14.39 14.39 11,401 -0.12(-0.81%)
Feb 21, 2003 14.60 14.60 14.51 14.51 5,957 -0.10(-0.67%)
Feb 20, 2003 14.30 14.64 14.28 14.60 28,246 +0.29(+2.04%)
Feb 19, 2003 14.28 14.39 14.17 14.31 13,044 +0.00(+0.00%)
Feb 18, 2003 13.95 14.36 13.95 14.31 71,695 +0.39(+2.80%)
Feb 14, 2003 13.44 14.02 13.14 13.92 31,739 -0.04(-0.28%)
Feb 13, 2003 14.55 14.55 13.92 13.96 55,260 -0.64(-4.40%)
Feb 12, 2003 14.93 14.93 14.60 14.60 44,270 -0.29(-1.96%)
Feb 11, 2003 14.94 15.13 14.85 14.90 23,008 -0.07(-0.46%)
Feb 10, 2003 14.99 14.99 14.90 14.96 14,277 -0.04(-0.26%)
Feb 07, 2003 15.51 15.53 15.00 15.00 9,038 -0.58(-3.75%)
Feb 06, 2003 15.88 15.97 15.58 15.59 10,990 -0.29(-1.84%)
Feb 05, 2003 16.31 16.32 15.87 15.88 24,548 -0.53(-3.21%)
Feb 04, 2003 16.70 16.70 16.40 16.40 38,415 +0.29(+1.81%)
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.