Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.80 14.95 14.70 14.87 11,400 +0.17(+1.16%)
May 29, 2003 14.70 14.70 14.55 14.70 8,900 -0.05(-0.34%)
May 28, 2003 14.67 15.25 14.67 14.75 21,600 -0.07(-0.47%)
May 27, 2003 14.80 14.82 14.67 14.82 17,200 +0.05(+0.34%)
May 23, 2003 14.60 14.82 14.60 14.77 23,500 +0.18(+1.23%)
May 22, 2003 14.55 14.60 14.55 14.59 16,000 +0.08(+0.55%)
May 21, 2003 14.49 14.51 14.46 14.51 21,000 +0.05(+0.35%)
May 20, 2003 14.45 14.46 14.41 14.46 10,500 +0.00(+0.00%)
May 19, 2003 14.45 14.47 14.40 14.46 14,500 +0.07(+0.49%)
May 16, 2003 14.44 14.46 14.36 14.39 14,100 -0.01(-0.07%)
May 15, 2003 14.44 14.45 14.40 14.40 9,000 -0.04(-0.28%)
May 14, 2003 14.44 14.45 14.36 14.44 19,200 +0.00(+0.00%)
May 13, 2003 14.44 14.44 14.25 14.44 10,600 +0.06(+0.42%)
May 12, 2003 14.34 14.40 14.30 14.38 5,800 +0.01(+0.07%)
May 09, 2003 14.38 14.44 14.37 14.37 5,100 -0.01(-0.07%)
May 08, 2003 14.34 14.39 14.15 14.38 10,300 +0.07(+0.49%)
May 07, 2003 14.48 14.48 14.31 14.31 7,100 -0.15(-1.04%)
May 06, 2003 14.40 14.47 14.25 14.46 11,900 +0.01(+0.07%)
May 05, 2003 14.21 14.51 14.21 14.45 27,400 +0.15(+1.05%)
May 02, 2003 14.25 14.33 14.10 14.30 8,300 +0.10(+0.70%)
May 01, 2003 14.24 14.30 14.17 14.20 4,900 +0.06(+0.42%)
Apr 30, 2003 14.07 14.20 14.07 14.14 9,800 +0.08(+0.57%)
Apr 29, 2003 14.15 14.24 14.00 14.06 14,400 -0.09(-0.64%)
Apr 28, 2003 14.35 14.43 14.14 14.15 10,600 -0.26(-1.80%)
Apr 25, 2003 14.42 14.45 14.40 14.41 18,300 -0.03(-0.21%)
Apr 24, 2003 14.39 14.44 14.30 14.44 14,400 +0.12(+0.84%)
Apr 23, 2003 14.05 14.39 14.02 14.32 22,700 +0.03(+0.21%)
Apr 22, 2003 14.30 14.35 14.10 14.29 16,300 +0.04(+0.28%)
Apr 21, 2003 14.15 14.30 14.11 14.25 10,400 +0.20(+1.42%)
Apr 17, 2003 14.11 14.22 14.05 14.05 10,300 -0.06(-0.43%)
Apr 16, 2003 14.29 14.29 14.11 14.11 18,900 -0.13(-0.91%)
Apr 15, 2003 14.25 14.29 14.11 14.24 17,900 -0.02(-0.14%)
Apr 14, 2003 14.16 14.33 14.10 14.26 17,700 +0.20(+1.42%)
Apr 11, 2003 14.08 14.14 13.92 14.06 12,400 +0.08(+0.57%)
Apr 10, 2003 13.90 14.00 13.80 13.98 23,400 -0.02(-0.14%)
Apr 09, 2003 13.95 14.00 13.79 14.00 9,600 +0.07(+0.50%)
Apr 08, 2003 13.93 13.98 13.75 13.93 14,500 +0.00(+0.00%)
Apr 07, 2003 14.01 14.15 13.93 13.93 16,200 -0.01(-0.07%)
Apr 04, 2003 13.85 14.07 13.75 13.94 11,600 +0.03(+0.22%)
Apr 03, 2003 13.95 13.95 13.90 13.91 5,400 -0.09(-0.64%)
Apr 02, 2003 14.05 14.05 13.94 14.00 4,300 +0.01(+0.07%)
Apr 01, 2003 14.12 14.12 13.91 13.99 12,400 -0.05(-0.36%)
Mar 31, 2003 14.16 14.26 14.04 14.04 16,300 -0.16(-1.13%)
Mar 28, 2003 14.06 14.20 13.95 14.20 12,700 +0.04(+0.28%)
Mar 27, 2003 14.26 14.32 14.16 14.16 12,200 -0.19(-1.32%)
Mar 26, 2003 14.30 14.36 14.15 14.35 10,400 +0.15(+1.06%)
Mar 25, 2003 14.30 14.44 14.20 14.20 6,400 -0.05(-0.35%)
Mar 24, 2003 14.23 14.44 14.11 14.25 19,400 +0.12(+0.85%)
Mar 21, 2003 14.48 14.50 14.03 14.13 20,400 -0.26(-1.81%)
Mar 20, 2003 14.35 14.44 14.34 14.39 7,300 +0.05(+0.35%)
Mar 19, 2003 14.39 14.42 14.31 14.34 7,200 -0.01(-0.07%)
Mar 18, 2003 14.26 14.42 14.26 14.35 8,700 -0.01(-0.07%)
Mar 17, 2003 14.48 14.50 14.25 14.36 19,800 -0.06(-0.42%)
Mar 14, 2003 14.59 14.59 14.39 14.42 17,300 -0.15(-1.03%)
Mar 13, 2003 14.50 14.57 14.39 14.57 20,100 +0.08(+0.55%)
Mar 12, 2003 14.49 14.50 14.38 14.49 16,700 +0.01(+0.07%)
Mar 11, 2003 14.32 14.50 14.26 14.48 18,200 +0.23(+1.61%)
Mar 10, 2003 14.37 14.46 14.25 14.25 12,100 -0.07(-0.49%)
Mar 07, 2003 14.44 14.49 14.32 14.32 11,000 -0.07(-0.49%)
Mar 06, 2003 14.28 14.40 14.28 14.39 4,900 +0.09(+0.63%)
Mar 05, 2003 14.36 14.39 14.21 14.30 15,600 +0.14(+0.99%)
Mar 04, 2003 14.38 14.59 14.16 14.16 16,900 -0.20(-1.39%)
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.