Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.02 16.25 15.96 16.25 1,975,900 +0.36(+2.23%)
May 29, 2003 16.15 16.30 15.83 15.89 2,965,400 -0.22(-1.37%)
May 28, 2003 15.82 16.30 15.82 16.11 2,412,100 +0.29(+1.86%)
May 27, 2003 15.41 15.82 15.38 15.82 1,259,800 +0.35(+2.26%)
May 23, 2003 15.65 15.66 15.44 15.47 1,371,900 -0.18(-1.15%)
May 22, 2003 15.22 15.74 15.22 15.65 1,858,100 +0.41(+2.69%)
May 21, 2003 14.96 15.39 14.96 15.24 1,448,200 -0.07(-0.49%)
May 20, 2003 15.20 15.50 15.12 15.31 2,398,300 +0.28(+1.86%)
May 19, 2003 15.49 15.49 14.97 15.04 1,954,700 -0.46(-2.97%)
May 16, 2003 15.54 15.70 15.24 15.49 1,982,800 -0.26(-1.62%)
May 15, 2003 15.95 15.96 15.45 15.75 3,110,600 -0.10(-0.63%)
May 14, 2003 16.50 16.70 15.80 15.85 2,274,700 -0.38(-2.31%)
May 13, 2003 16.29 16.32 16.04 16.23 1,609,300 -0.06(-0.40%)
May 12, 2003 16.00 16.36 15.88 16.29 1,936,800 +0.29(+1.81%)
May 09, 2003 15.74 16.11 15.63 16.00 2,002,500 +0.40(+2.60%)
May 08, 2003 15.35 15.75 15.35 15.60 2,460,400 +0.12(+0.78%)
May 07, 2003 15.56 15.60 15.37 15.47 1,883,100 -0.12(-0.80%)
May 06, 2003 15.28 15.60 15.27 15.60 1,566,000 +0.38(+2.46%)
May 05, 2003 15.26 15.31 15.06 15.22 1,553,000 -0.04(-0.26%)
May 02, 2003 14.97 15.30 14.80 15.27 1,927,900 +0.15(+0.99%)
May 01, 2003 15.27 15.27 14.82 15.12 1,914,500 -0.20(-1.27%)
Apr 30, 2003 15.20 15.46 15.04 15.31 1,529,300 +0.06(+0.39%)
Apr 29, 2003 15.07 15.44 15.04 15.25 1,397,800 +0.15(+1.03%)
Apr 28, 2003 14.65 15.15 14.61 15.10 1,391,500 +0.48(+3.28%)
Apr 25, 2003 14.91 15.07 14.55 14.62 1,547,800 -0.30(-2.01%)
Apr 24, 2003 15.20 15.20 14.88 14.91 1,173,300 -0.28(-1.84%)
Apr 23, 2003 15.22 15.32 15.04 15.20 1,313,100 -0.03(-0.16%)
Apr 22, 2003 14.78 15.42 14.64 15.22 2,083,300 +0.45(+3.01%)
Apr 21, 2003 14.97 15.02 14.72 14.78 1,780,500 -0.20(-1.30%)
Apr 17, 2003 14.69 14.99 14.45 14.97 1,894,600 +0.32(+2.18%)
Apr 16, 2003 14.99 15.15 14.62 14.65 2,135,700 -0.32(-2.17%)
Apr 15, 2003 14.77 14.97 14.65 14.97 1,094,600 +0.16(+1.11%)
Apr 14, 2003 14.50 14.81 14.32 14.81 1,645,400 +0.31(+2.14%)
Apr 11, 2003 14.65 14.78 14.47 14.50 1,787,000 +0.03(+0.17%)
Apr 10, 2003 13.57 14.47 13.57 14.47 2,891,000 +0.40(+2.88%)
Apr 09, 2003 14.36 14.59 14.07 14.07 3,060,000 -0.29(-2.02%)
Apr 08, 2003 14.48 14.49 14.26 14.36 1,393,900 -0.12(-0.83%)
Apr 07, 2003 14.38 14.82 14.38 14.48 2,950,700 +0.29(+2.01%)
Apr 04, 2003 14.19 14.35 14.12 14.20 1,549,800 +0.04(+0.25%)
Apr 03, 2003 14.25 14.41 14.11 14.16 1,431,500 -0.05(-0.35%)
Apr 02, 2003 14.15 14.37 14.10 14.21 1,927,400 +0.27(+1.94%)
Apr 01, 2003 13.98 14.01 13.58 13.94 2,524,000 -0.07(-0.50%)
Mar 31, 2003 13.40 14.26 13.40 14.01 2,344,700 -0.25(-1.75%)
Mar 28, 2003 14.29 14.39 14.17 14.26 1,573,900 -0.03(-0.18%)
Mar 27, 2003 14.16 14.38 14.00 14.29 1,499,000 +0.04(+0.32%)
Mar 26, 2003 14.16 14.31 14.04 14.24 1,641,100 +0.11(+0.78%)
Mar 25, 2003 14.12 14.25 13.94 14.13 1,475,200 +0.12(+0.82%)
Mar 24, 2003 14.35 14.88 13.90 14.02 1,909,700 -0.87(-5.84%)
Mar 21, 2003 14.53 14.88 14.28 14.88 2,263,200 +0.45(+3.12%)
Mar 20, 2003 14.15 14.47 13.96 14.44 1,778,000 +0.21(+1.48%)
Mar 19, 2003 14.15 14.29 13.89 14.22 1,920,500 +0.14(+0.99%)
Mar 18, 2003 14.09 14.16 13.87 14.09 1,975,000 +0.05(+0.32%)
Mar 17, 2003 13.19 14.06 13.12 14.04 2,051,800 +0.82(+6.24%)
Mar 14, 2003 13.41 13.55 13.16 13.21 2,000,400 -0.07(-0.56%)
Mar 13, 2003 12.57 13.30 12.57 13.29 1,726,700 +0.88(+7.09%)
Mar 12, 2003 12.23 12.47 12.15 12.41 1,661,800 +0.15(+1.26%)
Mar 11, 2003 12.62 12.85 12.21 12.26 1,452,800 -0.32(-2.54%)
Mar 10, 2003 12.61 12.85 12.51 12.57 1,777,400 -0.07(-0.55%)
Mar 07, 2003 12.24 12.70 12.01 12.64 1,924,500 +0.40(+3.31%)
Mar 06, 2003 12.19 12.61 11.98 12.24 1,710,200 +0.05(+0.41%)
Mar 05, 2003 12.20 12.28 12.05 12.19 1,922,000 -0.01(-0.04%)
Mar 04, 2003 12.64 12.64 12.20 12.20 1,524,500 -0.46(-3.67%)
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.