Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.20 12.37 12.14 12.35 2,099,700 -0.04(-0.28%)
Apr 29, 2003 12.48 12.53 12.26 12.38 1,807,700 -0.12(-0.92%)
Apr 28, 2003 12.37 12.64 12.31 12.50 1,834,400 +0.24(+2.00%)
Apr 25, 2003 12.39 12.55 12.15 12.26 1,149,300 -0.19(-1.57%)
Apr 24, 2003 12.15 12.61 12.06 12.45 3,961,300 +0.75(+6.41%)
Apr 23, 2003 11.97 12.02 11.47 11.70 4,017,400 -0.35(-2.90%)
Apr 22, 2003 12.30 12.30 11.97 12.05 2,282,300 -0.25(-2.07%)
Apr 21, 2003 12.31 12.37 12.20 12.30 977,400 -0.10(-0.77%)
Apr 17, 2003 12.29 12.47 12.15 12.40 1,063,500 +0.24(+1.93%)
Apr 16, 2003 12.54 12.54 12.10 12.16 1,725,200 -0.37(-2.91%)
Apr 15, 2003 12.28 12.55 12.18 12.53 1,043,300 +0.23(+1.87%)
Apr 14, 2003 12.38 12.40 12.15 12.30 1,616,700 -0.10(-0.85%)
Apr 11, 2003 12.47 12.62 12.28 12.40 914,500 +0.04(+0.32%)
Apr 10, 2003 12.09 12.39 12.06 12.37 1,119,300 +0.23(+1.94%)
Apr 09, 2003 12.40 12.42 12.13 12.13 1,715,100 -0.16(-1.34%)
Apr 08, 2003 12.15 12.39 12.05 12.29 1,723,300 +0.13(+1.11%)
Apr 07, 2003 12.22 12.38 12.09 12.16 1,688,900 +0.10(+0.79%)
Apr 04, 2003 12.12 12.14 11.96 12.06 915,400 -0.01(-0.08%)
Apr 03, 2003 12.32 12.32 12.07 12.07 1,164,200 -0.22(-1.79%)
Apr 02, 2003 12.12 12.39 12.12 12.29 1,751,900 +0.32(+2.67%)
Apr 01, 2003 12.16 12.16 11.87 11.97 1,073,700 -0.19(-1.56%)
Mar 31, 2003 12.18 12.26 12.03 12.16 1,424,200 -0.15(-1.18%)
Mar 28, 2003 12.22 12.43 12.15 12.31 1,108,500 +0.03(+0.24%)
Mar 27, 2003 12.05 12.39 12.03 12.28 1,358,600 +0.05(+0.45%)
Mar 26, 2003 12.23 12.28 12.13 12.22 1,049,500 -0.04(-0.33%)
Mar 25, 2003 12.15 12.45 11.89 12.27 1,483,000 +0.05(+0.45%)
Mar 24, 2003 12.88 12.88 12.13 12.21 1,057,900 -0.66(-5.17%)
Mar 21, 2003 12.53 12.89 12.41 12.88 1,589,000 +0.40(+3.25%)
Mar 20, 2003 12.39 12.49 12.07 12.47 1,264,100 +0.06(+0.48%)
Mar 19, 2003 12.30 12.45 12.20 12.41 968,500 +0.06(+0.49%)
Mar 18, 2003 12.40 12.46 12.15 12.35 1,047,600 -0.03(-0.20%)
Mar 17, 2003 11.74 12.38 11.63 12.38 1,655,000 +0.51(+4.30%)
Mar 14, 2003 11.80 11.93 11.62 11.87 1,342,700 +0.09(+0.76%)
Mar 13, 2003 11.22 11.78 11.20 11.78 1,891,700 +0.67(+5.99%)
Mar 12, 2003 11.20 11.21 10.96 11.11 2,150,500 -0.11(-0.94%)
Mar 11, 2003 11.24 11.37 11.16 11.21 1,700,100 +0.05(+0.45%)
Mar 10, 2003 11.35 11.38 11.05 11.16 1,975,500 -0.34(-2.91%)
Mar 07, 2003 11.26 11.51 11.19 11.50 1,585,100 +0.19(+1.68%)
Mar 06, 2003 11.52 11.56 11.29 11.31 1,214,500 -0.21(-1.82%)
Mar 05, 2003 11.47 11.61 11.40 11.52 1,142,300 -0.05(-0.48%)
Mar 04, 2003 11.71 11.80 11.47 11.57 1,463,700 -0.09(-0.77%)
Mar 03, 2003 11.93 12.09 11.66 11.66 1,151,000 -0.24(-2.02%)
Feb 28, 2003 11.75 12.07 11.72 11.90 1,559,900 +0.15(+1.32%)
Feb 27, 2003 11.47 11.81 11.38 11.75 1,448,400 +0.45(+3.94%)
Feb 26, 2003 11.45 11.54 11.27 11.30 1,492,600 -0.16(-1.40%)
Feb 25, 2003 11.39 11.54 11.26 11.46 1,524,500 -0.05(-0.48%)
Feb 24, 2003 11.75 11.76 11.51 11.52 958,100 -0.29(-2.46%)
Feb 21, 2003 11.62 11.88 11.54 11.81 1,084,000 +0.28(+2.38%)
Feb 20, 2003 11.54 11.74 11.53 11.54 983,000 +0.00(+0.00%)
Feb 19, 2003 11.57 11.59 11.43 11.54 930,700 -0.07(-0.65%)
Feb 18, 2003 11.85 11.85 11.50 11.61 1,262,300 -0.18(-1.53%)
Feb 14, 2003 11.43 11.87 11.38 11.79 1,388,500 +0.42(+3.74%)
Feb 13, 2003 11.60 11.60 11.15 11.37 1,341,800 -0.19(-1.64%)
Feb 12, 2003 11.91 11.97 11.53 11.55 1,322,600 -0.35(-2.90%)
Feb 11, 2003 11.70 12.22 11.62 11.90 2,446,800 +0.69(+6.11%)
Feb 10, 2003 10.98 11.24 10.77 11.21 1,060,600 +0.19(+1.68%)
Feb 07, 2003 11.18 11.32 10.91 11.03 1,245,700 -0.11(-0.99%)
Feb 06, 2003 11.25 11.34 11.08 11.14 1,089,000 -0.08(-0.76%)
Feb 05, 2003 11.70 11.70 11.15 11.22 1,543,400 -0.36(-3.11%)
Feb 04, 2003 11.69 11.82 11.50 11.59 989,600 -0.30(-2.52%)
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.