Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.95 23.76 22.86 23.06 668,445 +0.56(+2.50%)
May 29, 2003 22.18 23.31 21.51 22.49 907,688 +0.64(+2.95%)
May 28, 2003 21.09 22.18 20.95 21.85 872,187 +1.12(+5.43%)
May 27, 2003 19.59 20.86 19.59 20.73 722,909 +1.59(+8.29%)
May 23, 2003 18.14 20.63 18.14 19.14 831,946 -0.52(-2.63%)
May 22, 2003 16.54 19.82 16.54 19.66 1,093,790 +3.29(+20.12%)
May 21, 2003 15.65 16.45 15.65 16.36 320,607 +0.83(+5.37%)
May 20, 2003 14.84 15.74 14.84 15.53 316,307 +0.78(+5.29%)
May 19, 2003 14.69 14.98 14.11 14.75 127,669 -0.09(-0.61%)
May 16, 2003 15.15 15.33 14.84 14.84 102,753 -0.31(-2.04%)
May 15, 2003 14.77 15.22 14.71 15.15 151,042 +0.47(+3.21%)
May 14, 2003 14.51 14.74 14.01 14.68 135,497 +0.30(+2.08%)
May 13, 2003 14.42 14.55 14.15 14.38 56,448 -0.10(-0.69%)
May 12, 2003 14.42 14.74 14.40 14.48 62,732 +0.05(+0.38%)
May 09, 2003 13.83 14.47 13.83 14.42 75,741 +0.58(+4.19%)
May 08, 2003 13.68 13.97 13.65 13.84 62,952 +0.16(+1.19%)
May 07, 2003 14.20 14.20 13.68 13.68 114,218 -0.67(-4.68%)
May 06, 2003 14.56 14.75 14.35 14.35 66,591 -0.28(-1.92%)
May 05, 2003 14.60 15.04 14.47 14.63 119,731 +0.30(+2.09%)
May 02, 2003 13.97 14.35 13.97 14.33 118,187 +0.59(+4.29%)
May 01, 2003 13.51 13.79 13.41 13.74 66,370 +0.16(+1.20%)
Apr 30, 2003 13.11 13.81 13.10 13.58 90,184 +0.32(+2.39%)
Apr 29, 2003 13.43 13.61 13.22 13.26 57,329 -0.22(-1.62%)
Apr 28, 2003 12.93 13.54 12.93 13.48 84,782 +0.47(+3.63%)
Apr 25, 2003 12.98 13.11 12.78 13.01 73,536 -0.06(-0.49%)
Apr 24, 2003 13.15 13.23 12.92 13.07 54,132 +0.01(+0.07%)
Apr 23, 2003 12.82 13.11 12.70 13.06 82,467 +0.27(+2.13%)
Apr 22, 2003 12.44 12.83 12.40 12.79 58,873 +0.26(+2.10%)
Apr 21, 2003 12.33 12.53 12.15 12.53 63,062 +0.24(+1.99%)
Apr 17, 2003 11.87 12.32 11.87 12.28 40,792 +0.42(+3.52%)
Apr 16, 2003 12.24 12.24 11.81 11.86 74,308 -0.43(-3.47%)
Apr 15, 2003 12.50 12.52 12.16 12.29 44,871 -0.12(-0.95%)
Apr 14, 2003 11.93 12.46 11.93 12.41 85,333 +0.43(+3.56%)
Apr 11, 2003 12.02 12.11 11.75 11.98 57,770 -0.04(-0.30%)
Apr 10, 2003 12.19 12.20 11.95 12.02 81,364 -0.08(-0.68%)
Apr 09, 2003 12.70 12.83 12.10 12.10 110,911 -0.53(-4.17%)
Apr 08, 2003 12.61 12.86 12.47 12.63 83,238 -0.07(-0.57%)
Apr 07, 2003 13.08 13.34 12.70 12.70 80,041 -0.20(-1.55%)
Apr 04, 2003 12.93 13.02 12.66 12.90 108,045 -0.08(-0.63%)
Apr 03, 2003 13.06 13.13 12.70 12.98 90,515 +0.19(+1.49%)
Apr 02, 2003 12.38 12.88 12.36 12.79 106,832 +0.59(+4.83%)
Apr 01, 2003 11.90 12.24 11.83 12.20 89,082 +0.34(+2.91%)
Mar 31, 2003 12.02 12.20 11.80 11.85 89,082 -0.21(-1.73%)
Mar 28, 2003 12.24 12.47 12.02 12.06 51,817 -0.23(-1.84%)
Mar 27, 2003 11.85 12.31 11.81 12.29 90,184 +0.35(+2.96%)
Mar 26, 2003 12.61 12.70 11.94 11.94 83,569 -0.67(-5.32%)
Mar 25, 2003 12.00 12.61 11.98 12.61 112,234 +0.44(+3.65%)
Mar 24, 2003 12.40 12.54 12.12 12.16 84,561 -0.55(-4.35%)
Mar 21, 2003 12.38 12.72 12.24 12.72 173,313 +0.52(+4.24%)
Mar 20, 2003 11.93 12.24 11.74 12.20 101,540 +0.18(+1.51%)
Mar 19, 2003 11.93 12.05 11.79 12.02 75,521 +0.00(+0.00%)
Mar 18, 2003 12.11 12.11 11.65 12.02 86,546 -0.09(-0.75%)
Mar 17, 2003 11.34 12.21 11.25 12.11 144,537 +0.68(+5.95%)
Mar 14, 2003 11.19 11.49 11.12 11.43 103,414 +0.23(+2.02%)
Mar 13, 2003 10.52 11.28 10.52 11.20 236,045 +0.75(+7.20%)
Mar 12, 2003 10.66 10.88 10.43 10.45 111,242 -0.21(-1.96%)
Mar 11, 2003 10.48 10.70 10.48 10.66 84,231 -0.05(-0.51%)
Mar 10, 2003 10.80 10.80 10.43 10.71 83,790 -0.18(-1.67%)
Mar 07, 2003 10.92 11.02 10.70 10.89 80,482 -0.12(-1.07%)
Mar 06, 2003 11.07 11.07 10.80 11.01 143,655 -0.05(-0.49%)
Mar 05, 2003 11.20 11.20 10.89 11.07 63,503 -0.09(-0.81%)
Mar 04, 2003 11.10 11.34 11.00 11.16 60,527 +0.01(+0.08%)
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.