Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.30 15.88 15.25 15.76 72,400 +0.07(+0.45%)
May 29, 2003 15.68 15.98 15.27 15.69 40,300 +0.05(+0.32%)
May 28, 2003 15.39 15.91 15.26 15.64 34,100 +0.21(+1.36%)
May 27, 2003 14.76 15.43 14.76 15.43 65,700 +0.57(+3.84%)
May 23, 2003 14.86 14.96 14.79 14.86 13,900 -0.06(-0.40%)
May 22, 2003 14.85 14.96 14.82 14.92 36,500 +0.08(+0.54%)
May 21, 2003 14.96 14.96 14.75 14.84 13,900 -0.06(-0.40%)
May 20, 2003 14.90 14.98 14.81 14.90 35,200 +0.00(+0.00%)
May 19, 2003 14.98 15.29 14.90 14.90 30,600 -0.18(-1.19%)
May 16, 2003 15.90 15.90 15.04 15.08 56,900 -0.65(-4.13%)
May 15, 2003 15.67 16.02 15.67 15.73 25,300 -0.08(-0.51%)
May 14, 2003 16.00 16.00 15.81 15.81 8,500 -0.24(-1.49%)
May 13, 2003 15.99 16.06 15.88 16.05 18,100 +0.04(+0.24%)
May 12, 2003 15.73 16.02 15.65 16.01 25,700 +0.24(+1.52%)
May 09, 2003 15.61 15.86 15.58 15.77 8,800 +0.27(+1.74%)
May 08, 2003 15.50 15.63 15.42 15.50 107,000 +0.00(+0.00%)
May 07, 2003 15.60 15.97 15.50 15.50 26,400 -0.42(-2.64%)
May 06, 2003 15.50 16.00 15.43 15.92 16,700 +0.45(+2.91%)
May 05, 2003 15.62 15.83 15.43 15.47 27,300 -0.40(-2.52%)
May 02, 2003 15.40 16.25 15.40 15.87 39,200 +0.49(+3.19%)
May 01, 2003 15.53 15.69 14.91 15.38 18,100 -0.57(-3.57%)
Apr 30, 2003 15.73 16.00 15.60 15.95 32,000 +0.29(+1.85%)
Apr 29, 2003 15.52 15.74 15.43 15.66 40,700 -0.09(-0.57%)
Apr 28, 2003 15.55 15.75 15.33 15.75 40,700 +0.42(+2.74%)
Apr 25, 2003 15.58 15.58 15.33 15.33 10,500 -0.05(-0.33%)
Apr 24, 2003 15.44 15.60 15.36 15.38 15,600 -0.06(-0.39%)
Apr 23, 2003 15.08 15.44 15.08 15.44 31,500 +0.25(+1.65%)
Apr 22, 2003 14.70 15.23 14.70 15.19 34,500 +0.48(+3.26%)
Apr 21, 2003 14.94 15.00 14.71 14.71 19,500 -0.29(-1.93%)
Apr 17, 2003 15.22 15.22 14.55 15.00 24,100 +0.43(+2.95%)
Apr 16, 2003 14.61 14.90 14.54 14.57 27,800 +0.07(+0.48%)
Apr 15, 2003 14.38 14.57 14.20 14.50 23,700 +0.12(+0.83%)
Apr 14, 2003 14.10 14.38 14.10 14.38 26,000 +0.18(+1.27%)
Apr 11, 2003 14.48 14.48 14.15 14.20 38,500 -0.11(-0.77%)
Apr 10, 2003 14.30 14.55 14.29 14.31 41,800 -0.13(-0.90%)
Apr 09, 2003 14.76 15.00 14.38 14.44 22,700 -0.46(-3.09%)
Apr 08, 2003 14.48 14.90 14.48 14.90 34,600 +0.35(+2.41%)
Apr 07, 2003 14.59 14.75 14.45 14.55 41,600 +0.25(+1.75%)
Apr 04, 2003 13.99 14.71 13.80 14.30 36,600 +0.44(+3.17%)
Apr 03, 2003 14.54 14.54 13.81 13.86 26,100 -0.68(-4.68%)
Apr 02, 2003 14.18 14.72 14.18 14.54 28,900 +0.36(+2.54%)
Apr 01, 2003 13.83 14.20 13.61 14.18 39,700 +0.23(+1.65%)
Mar 31, 2003 13.85 14.20 13.85 13.95 38,337 -0.05(-0.36%)
Mar 28, 2003 14.35 14.37 13.86 14.00 34,700 -0.49(-3.38%)
Mar 27, 2003 13.66 14.49 13.66 14.49 21,300 +0.49(+3.50%)
Mar 26, 2003 13.63 14.18 13.63 14.00 26,195 -0.02(-0.14%)
Mar 25, 2003 13.97 14.49 13.66 14.02 34,360 +0.01(+0.07%)
Mar 24, 2003 13.98 14.41 13.86 14.01 18,000 -0.05(-0.36%)
Mar 21, 2003 12.50 14.13 12.49 14.06 55,286 +0.55(+4.07%)
Mar 20, 2003 13.52 13.56 13.43 13.51 58,100 -0.01(-0.07%)
Mar 19, 2003 13.52 13.60 13.38 13.52 27,800 -0.10(-0.73%)
Mar 18, 2003 13.59 13.63 13.34 13.62 33,100 -0.01(-0.07%)
Mar 17, 2003 13.45 13.63 13.45 13.63 60,100 +0.16(+1.18%)
Mar 14, 2003 13.40 13.50 13.10 13.47 25,400 +0.05(+0.37%)
Mar 13, 2003 13.58 13.63 13.30 13.42 41,000 -0.04(-0.28%)
Mar 12, 2003 12.80 13.46 12.80 13.46 33,888 -0.07(-0.52%)
Mar 11, 2003 13.37 13.70 13.25 13.53 18,400 +0.10(+0.74%)
Mar 10, 2003 13.25 13.60 13.25 13.43 31,900 +0.18(+1.36%)
Mar 07, 2003 13.63 13.80 13.23 13.25 25,700 -0.38(-2.79%)
Mar 06, 2003 13.77 13.97 13.62 13.63 14,100 -0.27(-1.94%)
Mar 05, 2003 13.80 13.90 13.65 13.90 9,100 -0.09(-0.64%)
Mar 04, 2003 13.55 14.00 13.55 13.99 17,700 +0.28(+2.05%)
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.