Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.06 19.38 18.95 19.34 5,493,931 +0.14(+0.74%)
Apr 29, 2003 19.26 19.33 18.81 19.20 3,656,446 +0.04(+0.19%)
Apr 28, 2003 18.33 19.27 18.31 19.16 4,181,257 +0.87(+4.75%)
Apr 25, 2003 19.01 19.03 18.10 18.29 5,552,727 -0.79(-4.13%)
Apr 24, 2003 19.23 19.35 18.85 19.08 3,741,337 -0.26(-1.35%)
Apr 23, 2003 19.02 19.67 18.75 19.34 4,721,050 +0.26(+1.37%)
Apr 22, 2003 18.67 19.09 18.16 19.08 4,154,034 +0.66(+3.61%)
Apr 21, 2003 18.44 18.65 18.16 18.41 2,978,926 -0.33(-1.76%)
Apr 17, 2003 17.77 18.83 17.76 18.74 4,512,768 +0.78(+4.32%)
Apr 16, 2003 18.46 18.47 17.88 17.97 3,570,749 -0.25(-1.40%)
Apr 15, 2003 18.04 18.43 18.00 18.22 3,713,631 +0.12(+0.65%)
Apr 14, 2003 17.65 18.16 17.59 18.10 3,174,482 +0.47(+2.68%)
Apr 11, 2003 17.74 18.05 17.33 17.63 3,613,114 -0.04(-0.25%)
Apr 10, 2003 17.38 17.71 17.36 17.67 3,345,070 +0.31(+1.79%)
Apr 09, 2003 17.74 18.05 17.33 17.36 4,454,456 -0.38(-2.13%)
Apr 08, 2003 17.77 18.00 17.69 17.74 2,919,647 +0.00(+0.00%)
Apr 07, 2003 18.13 18.43 17.69 17.74 4,073,975 +0.13(+0.74%)
Apr 04, 2003 17.85 17.92 17.38 17.61 2,551,248 -0.07(-0.42%)
Apr 03, 2003 17.99 17.99 17.57 17.69 3,384,375 -0.22(-1.25%)
Apr 02, 2003 17.50 18.22 17.48 17.91 7,335,122 +0.55(+3.15%)
Apr 01, 2003 17.08 17.54 16.77 17.36 5,467,836 +0.31(+1.82%)
Mar 31, 2003 16.95 17.20 16.60 17.05 5,218,461 -0.07(-0.43%)
Mar 28, 2003 17.28 17.42 17.01 17.13 2,524,581 -0.29(-1.68%)
Mar 27, 2003 17.60 17.73 17.13 17.42 5,421,421 -0.25(-1.44%)
Mar 26, 2003 17.66 17.93 17.60 17.67 4,010,181 -0.05(-0.28%)
Mar 25, 2003 17.59 17.92 17.41 17.72 3,716,495 +0.24(+1.38%)
Mar 24, 2003 17.63 17.93 17.38 17.48 5,448,304 -0.78(-4.28%)
Mar 21, 2003 17.51 18.90 17.23 18.26 11,637,697 +1.24(+7.29%)
Mar 20, 2003 16.64 17.37 16.45 17.02 5,039,428 +0.26(+1.56%)
Mar 19, 2003 16.56 16.92 16.46 16.76 4,452,650 +0.25(+1.54%)
Mar 18, 2003 16.26 16.53 16.13 16.51 4,866,780 +0.09(+0.57%)
Mar 17, 2003 15.77 16.42 15.45 16.41 7,601,256 +0.82(+5.26%)
Mar 14, 2003 15.64 15.92 15.40 15.59 7,605,559 -0.16(-0.99%)
Mar 13, 2003 15.64 15.77 14.75 15.75 10,647,653 +0.21(+1.36%)
Mar 12, 2003 15.20 15.63 15.15 15.54 4,725,564 +0.22(+1.46%)
Mar 11, 2003 15.68 15.68 15.02 15.31 6,909,699 -0.20(-1.32%)
Mar 10, 2003 16.24 16.29 15.40 15.52 4,376,491 -0.81(-4.98%)
Mar 07, 2003 16.17 16.41 15.92 16.33 3,890,018 -0.02(-0.15%)
Mar 06, 2003 16.41 16.41 16.20 16.36 3,356,507 -0.11(-0.68%)
Mar 05, 2003 16.30 16.54 16.23 16.47 3,886,474 +0.20(+1.26%)
Mar 04, 2003 16.41 16.48 16.21 16.26 4,899,531 -0.05(-0.30%)
Mar 03, 2003 16.34 16.50 16.17 16.31 5,449,150 +0.02(+0.15%)
Feb 28, 2003 15.71 16.37 15.52 16.29 6,156,470 +0.58(+3.72%)
Feb 27, 2003 15.29 15.80 15.27 15.71 3,466,528 +0.24(+1.57%)
Feb 26, 2003 15.64 15.68 15.34 15.46 3,566,400 -0.26(-1.66%)
Feb 25, 2003 15.66 15.77 15.21 15.72 4,226,844 -0.16(-0.98%)
Feb 24, 2003 15.99 16.08 15.74 15.88 4,045,141 -0.17(-1.04%)
Feb 21, 2003 15.76 16.21 15.58 16.05 4,085,412 +0.42(+2.70%)
Feb 20, 2003 15.94 16.13 15.61 15.63 2,931,729 -0.30(-1.91%)
Feb 19, 2003 15.93 16.12 15.72 15.93 3,335,405 -0.08(-0.50%)
Feb 18, 2003 15.78 16.08 15.70 16.01 3,959,123 +0.28(+1.78%)
Feb 14, 2003 15.20 15.74 15.11 15.73 3,470,877 +0.61(+4.07%)
Feb 13, 2003 15.42 15.43 14.79 15.12 4,616,184 -0.21(-1.38%)
Feb 12, 2003 15.51 15.78 15.25 15.33 3,869,882 -0.20(-1.28%)
Feb 11, 2003 15.87 15.95 15.38 15.53 4,129,711 -0.25(-1.57%)
Feb 10, 2003 15.75 15.94 15.46 15.77 4,368,759 +0.05(+0.32%)
Feb 07, 2003 15.66 15.99 15.55 15.72 5,016,639 +0.27(+1.77%)
Feb 06, 2003 15.46 15.81 15.17 15.45 3,498,261 -0.10(-0.64%)
Feb 05, 2003 15.72 16.02 15.44 15.55 4,461,060 -0.09(-0.60%)
Feb 04, 2003 15.77 15.83 15.48 15.64 4,360,866 -0.30(-1.91%)
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.