Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.90 16.01 15.87 15.94 217,860 +0.36(+2.29%)
May 29, 2003 15.64 15.66 15.49 15.58 59,342 -0.07(-0.43%)
May 28, 2003 15.75 15.75 15.54 15.65 142,907 -0.23(-1.45%)
May 27, 2003 15.61 15.90 15.61 15.88 219,071 +0.30(+1.91%)
May 23, 2003 15.42 15.61 15.41 15.58 165,110 +0.44(+2.90%)
May 22, 2003 15.09 15.19 15.05 15.15 231,585 +0.26(+1.75%)
May 21, 2003 14.83 14.91 14.79 14.88 166,052 +0.29(+1.99%)
May 20, 2003 14.64 14.68 14.57 14.60 126,087 -0.08(-0.56%)
May 19, 2003 14.57 14.71 14.57 14.68 58,804 +0.19(+1.28%)
May 16, 2003 14.50 14.52 14.43 14.49 134,026 -0.01(-0.05%)
May 15, 2003 14.64 14.64 14.42 14.50 179,105 -0.10(-0.71%)
May 14, 2003 14.62 14.68 14.45 14.60 95,540 -0.26(-1.75%)
May 13, 2003 14.92 14.96 14.74 14.86 141,427 -0.16(-1.04%)
May 12, 2003 14.90 15.05 14.87 15.02 375,704 +0.52(+3.59%)
May 09, 2003 14.29 14.53 14.29 14.50 54,902 +0.23(+1.61%)
May 08, 2003 14.36 14.36 14.23 14.27 66,340 -0.10(-0.67%)
May 07, 2003 14.51 14.51 14.27 14.36 103,211 -0.15(-1.02%)
May 06, 2003 14.48 14.63 14.45 14.51 86,121 -0.03(-0.20%)
May 05, 2003 14.57 14.75 14.54 14.54 201,712 +0.10(+0.72%)
May 02, 2003 14.16 14.45 14.16 14.44 215,168 +0.35(+2.48%)
May 01, 2003 14.05 14.12 14.02 14.09 48,443 -0.03(-0.21%)
Apr 30, 2003 14.01 14.14 13.98 14.12 88,678 +0.01(+0.11%)
Apr 29, 2003 14.23 14.23 14.08 14.10 343,139 -0.09(-0.63%)
Apr 28, 2003 13.90 14.28 13.86 14.19 207,767 +0.21(+1.49%)
Apr 25, 2003 13.93 14.05 13.93 13.99 194,176 +0.54(+3.98%)
Apr 24, 2003 13.39 13.53 13.39 13.45 276,933 +0.00(+0.00%)
Apr 23, 2003 13.30 13.45 13.27 13.45 289,986 -0.22(-1.63%)
Apr 22, 2003 13.59 13.67 13.32 13.67 72,261 +0.08(+0.60%)
Apr 21, 2003 13.56 13.74 13.45 13.59 145,464 -0.08(-0.60%)
Apr 17, 2003 13.64 13.77 13.60 13.67 42,926 +0.25(+1.88%)
Apr 16, 2003 13.38 13.53 13.37 13.42 71,319 +0.38(+2.91%)
Apr 15, 2003 13.15 13.15 13.00 13.04 44,810 -0.11(-0.85%)
Apr 14, 2003 13.12 13.15 13.06 13.15 272,089 +0.01(+0.06%)
Apr 11, 2003 13.00 13.19 13.00 13.15 97,693 +0.28(+2.20%)
Apr 10, 2003 12.89 12.91 12.82 12.86 26,105 -0.03(-0.23%)
Apr 09, 2003 12.84 12.89 12.65 12.89 123,934 -0.11(-0.86%)
Apr 08, 2003 13.18 13.18 12.92 13.00 114,649 -0.26(-1.96%)
Apr 07, 2003 13.41 13.45 13.23 13.27 299,675 -0.04(-0.28%)
Apr 04, 2003 13.30 13.40 13.19 13.30 54,767 +0.00(+0.00%)
Apr 03, 2003 13.38 13.38 13.12 13.30 59,477 -0.10(-0.78%)
Apr 02, 2003 13.38 13.41 13.29 13.41 68,089 +0.19(+1.46%)
Apr 01, 2003 13.08 13.27 12.89 13.21 100,923 -0.13(-0.95%)
Mar 31, 2003 13.23 13.39 13.23 13.34 61,765 -0.07(-0.55%)
Mar 28, 2003 13.45 13.53 13.41 13.41 70,377 -0.05(-0.39%)
Mar 27, 2003 13.41 13.49 13.30 13.47 58,804 -0.04(-0.33%)
Mar 26, 2003 13.30 13.53 13.27 13.51 116,936 +0.06(+0.44%)
Mar 25, 2003 13.18 13.49 13.18 13.45 77,374 +0.12(+0.89%)
Mar 24, 2003 13.40 13.41 13.27 13.33 85,852 -0.47(-3.39%)
Mar 21, 2003 13.60 13.80 13.56 13.80 144,926 +0.13(+0.92%)
Mar 20, 2003 13.49 13.70 13.49 13.67 205,883 +0.19(+1.38%)
Mar 19, 2003 13.47 13.50 13.40 13.49 105,633 -0.01(-0.06%)
Mar 18, 2003 13.41 13.53 13.38 13.50 140,754 +0.06(+0.44%)
Mar 17, 2003 13.23 13.47 13.23 13.44 117,474 +0.15(+1.12%)
Mar 14, 2003 13.33 13.33 13.17 13.29 27,316 -0.12(-0.89%)
Mar 13, 2003 13.04 13.41 12.97 13.41 215,034 +0.33(+2.56%)
Mar 12, 2003 12.90 13.07 12.89 13.07 180,989 +0.44(+3.47%)
Mar 11, 2003 12.71 12.72 12.56 12.63 332,643 -0.19(-1.51%)
Mar 10, 2003 12.86 12.89 12.78 12.83 73,068 -0.14(-1.09%)
Mar 07, 2003 12.82 13.00 12.80 12.97 106,575 -0.25(-1.91%)
Mar 06, 2003 13.29 13.32 13.12 13.22 113,034 -0.14(-1.06%)
Mar 05, 2003 13.30 13.36 13.24 13.36 65,129 -0.02(-0.17%)
Mar 04, 2003 13.64 13.64 13.38 13.38 104,691 -0.26(-1.91%)
Mar 03, 2003 13.66 13.75 13.64 13.64 14,398 +0.03(+0.22%)
Feb 28, 2003 13.63 13.66 13.56 13.61 50,730 -0.15(-1.08%)
Feb 27, 2003 13.67 13.79 13.67 13.76 49,923 -0.02(-0.16%)
Feb 26, 2003 13.81 13.90 13.71 13.79 111,823 -0.09(-0.64%)
Feb 25, 2003 13.86 13.91 13.64 13.87 297,926 -0.03(-0.21%)
Feb 24, 2003 14.01 14.06 13.87 13.90 33,910 -0.22(-1.53%)
Feb 21, 2003 14.01 14.12 13.97 14.12 357,807 +0.04(+0.26%)
Feb 20, 2003 14.08 14.14 14.08 14.08 85,044 +0.06(+0.42%)
Feb 19, 2003 13.99 14.02 13.95 14.02 101,327 +0.04(+0.32%)
Feb 18, 2003 13.93 13.99 13.93 13.98 81,007 +0.04(+0.32%)
Feb 14, 2003 13.99 14.08 13.86 13.93 295,100 -0.13(-0.90%)
Feb 13, 2003 14.16 14.16 13.97 14.06 276,395 -0.16(-1.15%)
Feb 12, 2003 14.23 14.31 14.19 14.22 255,538 +0.02(+0.16%)
Feb 11, 2003 14.25 14.34 14.19 14.20 130,123 -0.07(-0.47%)
Feb 10, 2003 14.21 14.27 14.21 14.27 169,282 +0.07(+0.47%)
Feb 07, 2003 14.23 14.27 14.19 14.20 178,701 -0.01(-0.10%)
Feb 06, 2003 14.31 14.31 14.16 14.22 411,767 +0.02(+0.16%)
Feb 05, 2003 14.25 14.34 14.19 14.19 291,063 +0.06(+0.42%)
Feb 04, 2003 14.16 14.26 14.13 14.13 137,659 -0.21(-1.45%)
Feb 03, 2003 14.23 14.45 14.23 14.34 213,957 +0.07(+0.52%)
Jan 31, 2003 14.12 14.27 14.05 14.27 327,530 +0.22(+1.53%)
Jan 30, 2003 14.27 14.27 14.05 14.05 126,625 -0.25(-1.72%)
Jan 29, 2003 14.27 14.31 14.17 14.30 349,733 -0.04(-0.31%)
Jan 28, 2003 14.38 14.38 14.13 14.34 447,696 +0.00(+0.00%)
Jan 27, 2003 14.27 14.42 14.25 14.34 613,749 +0.18(+1.26%)
Jan 24, 2003 14.38 14.38 14.16 14.16 277,337 -0.26(-1.80%)
Jan 23, 2003 14.39 14.43 14.33 14.42 549,561 +0.22(+1.57%)
Jan 22, 2003 14.12 14.25 14.12 14.20 440,833 +0.19(+1.38%)
Jan 21, 2003 14.16 14.18 14.01 14.01 707,944 -0.02(-0.16%)
Jan 17, 2003 13.86 14.05 13.86 14.03 214,899 -0.19(-1.31%)
Jan 16, 2003 14.31 14.32 14.12 14.22 653,580 -0.10(-0.73%)
Jan 15, 2003 14.49 14.49 14.27 14.32 774,284 -0.10(-0.67%)
Jan 14, 2003 14.34 14.42 14.31 14.42 579,838 +0.13(+0.88%)
Jan 13, 2003 14.31 14.38 14.16 14.29 1,544,801 +0.25(+1.75%)
Jan 10, 2003 14.01 14.12 13.97 14.05 609,846 -0.10(-0.68%)
Jan 09, 2003 13.99 14.14 13.99 14.14 1,447,646 +0.32(+2.31%)
Jan 08, 2003 13.86 13.86 13.75 13.82 921,094 +0.54(+4.03%)
Jan 07, 2003 13.30 13.41 13.29 13.29 208,844 -0.13(-0.94%)
Jan 06, 2003 13.18 13.53 13.15 13.41 162,823 +0.24(+1.80%)
Jan 03, 2003 13.25 13.27 13.17 13.18 98,366 -0.10(-0.73%)
Jan 02, 2003 12.97 13.30 12.97 13.27 98,232 +0.43(+3.36%)
Dec 31, 2002 12.83 12.89 12.83 12.84 185,564 +0.01(+0.06%)
Dec 30, 2002 12.86 12.86 12.74 12.83 276,799 -0.21(-1.60%)
Dec 27, 2002 13.20 13.20 12.97 13.04 134,026 -0.19(-1.46%)
Dec 26, 2002 13.27 13.34 13.24 13.24 138,870 +0.00(+0.00%)
Dec 24, 2002 13.30 13.37 13.19 13.24 216,918 -0.07(-0.50%)
Dec 23, 2002 13.30 13.35 13.19 13.30 224,050 +0.00(+0.00%)
Dec 20, 2002 13.12 13.30 13.12 13.30 365,073 +0.34(+2.64%)
Dec 19, 2002 13.27 12.97 12.82 12.96 430,875 -0.04(-0.34%)
Dec 18, 2002 13.27 13.27 12.96 13.00 698,390 -0.31(-2.34%)
Dec 17, 2002 13.36 13.38 13.30 13.32 264,284 +0.01(+0.11%)
Dec 16, 2002 13.30 13.41 13.23 13.30 486,316 +0.02(+0.17%)
Dec 13, 2002 13.38 13.38 13.19 13.28 315,150 +0.04(+0.34%)
Dec 12, 2002 13.23 13.24 13.12 13.24 518,881 -0.03(-0.22%)
Dec 11, 2002 13.38 13.38 13.27 13.27 411,633 +0.02(+0.17%)
Dec 10, 2002 13.21 13.27 13.15 13.24 426,838 +0.13(+0.96%)
Dec 09, 2002 13.40 13.40 13.08 13.12 776,168 -0.47(-3.45%)
Dec 06, 2002 13.53 13.66 13.49 13.58 185,564 +0.06(+0.44%)
Dec 05, 2002 13.56 13.56 13.45 13.53 188,794 +0.06(+0.44%)
Dec 04, 2002 13.53 13.56 13.34 13.47 436,796 -0.22(-1.63%)
Dec 03, 2002 13.87 13.87 13.64 13.69 435,720 -0.17(-1.23%)
Dec 02, 2002 14.08 14.08 13.84 13.86 704,984 -0.10(-0.75%)
Nov 29, 2002 14.05 14.08 13.96 13.96 254,730 -0.01(-0.05%)
Nov 27, 2002 13.49 14.05 13.49 13.97 956,485 +0.51(+3.81%)
Nov 26, 2002 13.49 13.56 13.43 13.46 1,195,875 +0.11(+0.84%)
Nov 25, 2002 13.38 13.45 13.21 13.35 592,757 -0.16(-1.16%)
Nov 22, 2002 13.38 13.56 13.23 13.50 1,135,456 -0.25(-1.78%)
Nov 21, 2002 13.86 13.93 13.67 13.75 1,186,187 -0.11(-0.80%)
Nov 20, 2002 13.79 13.89 13.64 13.86 623,303 +0.11(+0.81%)
Nov 19, 2002 13.71 13.81 13.65 13.75 1,115,271 -0.10(-0.70%)
Nov 18, 2002 14.01 14.08 13.83 13.84 2,632,218 +0.17(+1.25%)
Nov 15, 2002 13.56 13.79 13.45 13.67 3,195,102 +0.33(+2.45%)
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.