Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 20.21 20.38 20.01 20.22 39,428 +0.01(+0.04%)
May 29, 2003 19.66 21.22 19.66 20.21 71,969 +0.67(+3.40%)
May 28, 2003 19.37 19.96 18.69 19.54 103,322 +0.04(+0.22%)
May 27, 2003 18.06 19.56 18.05 19.50 95,840 +1.73(+9.71%)
May 23, 2003 17.78 17.96 17.68 17.78 32,659 -0.01(-0.05%)
May 22, 2003 17.51 17.80 17.46 17.78 31,946 +0.27(+1.54%)
May 21, 2003 17.60 17.62 17.39 17.51 18,408 -0.13(-0.76%)
May 20, 2003 17.19 17.67 17.19 17.65 28,621 +0.39(+2.24%)
May 19, 2003 17.44 17.56 17.19 17.26 23,514 +0.04(+0.24%)
May 16, 2003 17.19 17.26 17.19 17.22 18,645 -0.04(-0.24%)
May 15, 2003 17.10 17.30 17.10 17.26 17,220 +0.29(+1.69%)
May 14, 2003 17.43 17.57 16.97 16.98 30,046 -0.40(-2.28%)
May 13, 2003 16.85 17.40 16.51 17.37 34,797 +0.64(+3.83%)
May 12, 2003 16.52 16.77 16.52 16.73 32,065 +0.22(+1.33%)
May 09, 2003 16.66 16.80 16.38 16.51 26,365 -0.07(-0.41%)
May 08, 2003 16.51 16.66 16.51 16.58 16,864 -0.08(-0.45%)
May 07, 2003 16.58 16.70 16.47 16.66 15,082 +0.05(+0.30%)
May 06, 2003 16.71 16.82 16.49 16.60 50,711 -0.10(-0.61%)
May 05, 2003 16.57 16.72 16.57 16.71 27,552 -0.02(-0.10%)
May 02, 2003 16.83 16.88 16.72 16.72 23,039 +0.33(+2.00%)
May 01, 2003 15.96 16.50 15.96 16.39 44,773 +0.43(+2.69%)
Apr 30, 2003 16.00 16.14 15.96 15.96 14,370 -0.01(-0.05%)
Apr 29, 2003 15.82 16.37 15.82 15.97 20,664 +0.03(+0.16%)
Apr 28, 2003 15.95 16.02 15.84 15.95 28,146 -0.03(-0.21%)
Apr 25, 2003 15.96 16.07 15.94 15.98 9,144 +0.13(+0.80%)
Apr 24, 2003 16.35 16.37 15.62 15.86 13,063 -0.46(-2.84%)
Apr 23, 2003 16.25 16.39 16.19 16.32 8,907 +0.11(+0.67%)
Apr 22, 2003 16.11 16.25 15.73 16.21 11,163 +0.03(+0.16%)
Apr 21, 2003 16.45 16.45 16.18 16.18 13,657 -0.26(-1.59%)
Apr 17, 2003 16.04 16.60 15.93 16.44 80,876 +0.41(+2.57%)
Apr 16, 2003 15.84 16.04 15.84 16.03 15,795 -0.05(-0.31%)
Apr 15, 2003 16.00 16.08 15.77 16.08 6,888 +0.12(+0.74%)
Apr 14, 2003 16.24 16.24 15.76 15.96 15,320 -0.08(-0.52%)
Apr 11, 2003 16.66 16.66 16.02 16.05 10,094 -0.62(-3.74%)
Apr 10, 2003 16.44 16.76 16.44 16.67 4,394 +0.15(+0.92%)
Apr 09, 2003 16.66 16.66 16.52 16.52 3,087 -0.18(-1.06%)
Apr 08, 2003 16.71 17.00 16.46 16.70 22,327 -0.14(-0.85%)
Apr 07, 2003 17.27 17.61 16.75 16.84 14,963 -0.14(-0.84%)
Apr 04, 2003 17.05 17.34 16.73 16.98 28,383 -0.07(-0.40%)
Apr 03, 2003 17.26 17.43 16.99 17.05 10,213 -0.12(-0.69%)
Apr 02, 2003 16.67 17.17 16.67 17.17 36,222 +0.48(+2.88%)
Apr 01, 2003 16.12 16.84 15.91 16.69 21,139 +0.55(+3.39%)
Mar 31, 2003 16.48 16.48 15.92 16.14 12,854 -0.20(-1.24%)
Mar 28, 2003 16.12 16.42 16.12 16.34 2,850 +0.13(+0.78%)
Mar 27, 2003 16.51 16.54 16.09 16.22 8,313 -0.35(-2.08%)
Mar 26, 2003 16.72 16.76 16.52 16.56 11,519 -0.19(-1.11%)
Mar 25, 2003 16.39 16.75 16.39 16.75 12,113 +0.29(+1.74%)
Mar 24, 2003 16.50 16.50 16.26 16.46 7,600 -0.08(-0.51%)
Mar 21, 2003 15.96 16.65 15.88 16.55 15,201 +0.59(+3.69%)
Mar 20, 2003 16.05 16.05 15.79 15.96 819,454 -0.23(-1.40%)
Mar 19, 2003 16.59 16.59 15.62 16.18 104,628 -0.24(-1.44%)
Mar 18, 2003 16.71 16.76 16.34 16.42 26,721 -0.23(-1.37%)
Mar 17, 2003 16.34 16.67 16.34 16.65 44,654 +0.08(+0.46%)
Mar 14, 2003 16.50 16.57 16.28 16.57 17,814 +0.09(+0.56%)
Mar 13, 2003 15.85 16.60 15.83 16.48 14,607 +0.49(+3.05%)
Mar 12, 2003 15.98 16.00 15.83 15.99 23,277 +0.06(+0.37%)
Mar 11, 2003 15.72 15.98 15.70 15.93 13,063 -0.07(-0.42%)
Mar 10, 2003 16.00 16.21 15.71 16.00 10,569 -0.16(-0.99%)
Mar 07, 2003 16.18 16.24 15.70 16.16 16,745 +0.22(+1.37%)
Mar 06, 2003 15.70 16.18 15.70 15.94 46,435 +0.20(+1.28%)
Mar 05, 2003 16.01 16.05 15.72 15.74 34,797 -0.24(-1.48%)
Mar 04, 2003 15.91 16.18 15.80 15.97 10,807 -0.07(-0.47%)
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.