Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.39 16.46 15.98 16.46 8,944,857 +0.29(+1.81%)
Apr 29, 2003 16.07 16.32 15.94 16.16 4,001,941 +0.09(+0.56%)
Apr 28, 2003 15.90 16.17 15.76 16.07 4,061,307 +0.25(+1.59%)
Apr 25, 2003 16.21 16.23 15.69 15.82 3,376,870 -0.34(-2.11%)
Apr 24, 2003 16.20 16.37 15.99 16.16 5,135,786 +0.13(+0.78%)
Apr 23, 2003 16.21 16.23 15.80 16.04 4,932,305 -0.17(-1.08%)
Apr 22, 2003 15.73 16.27 15.55 16.21 5,518,084 +0.52(+3.33%)
Apr 21, 2003 15.81 15.87 15.52 15.69 3,599,137 -0.04(-0.27%)
Apr 17, 2003 14.96 15.82 14.96 15.73 7,545,727 +0.13(+0.80%)
Apr 16, 2003 15.62 16.00 15.45 15.61 5,522,960 -0.01(-0.04%)
Apr 15, 2003 15.55 15.64 15.35 15.61 4,922,410 +0.01(+0.09%)
Apr 14, 2003 15.07 15.60 15.07 15.60 4,404,745 +0.53(+3.52%)
Apr 11, 2003 15.52 15.59 14.99 15.07 5,295,101 -0.27(-1.77%)
Apr 10, 2003 15.70 15.73 15.16 15.34 7,106,213 -0.31(-2.00%)
Apr 09, 2003 15.69 16.00 15.56 15.66 5,163,462 +0.10(+0.63%)
Apr 08, 2003 15.73 15.83 15.43 15.56 3,098,679 -0.13(-0.80%)
Apr 07, 2003 16.31 16.34 15.55 15.68 4,985,362 +0.06(+0.40%)
Apr 04, 2003 15.90 15.90 15.50 15.62 3,513,242 -0.01(-0.04%)
Apr 03, 2003 15.75 15.90 15.54 15.63 4,358,427 +0.05(+0.31%)
Apr 02, 2003 15.69 15.83 15.51 15.58 5,650,870 +0.26(+1.68%)
Apr 01, 2003 15.29 15.34 14.99 15.32 5,000,419 +0.43(+2.86%)
Mar 31, 2003 15.03 15.10 14.76 14.90 5,096,208 -0.31(-2.02%)
Mar 28, 2003 15.33 15.48 15.14 15.20 4,508,565 -0.13(-0.82%)
Mar 27, 2003 15.30 15.47 15.17 15.33 5,991,009 -0.23(-1.48%)
Mar 26, 2003 15.64 15.66 14.98 15.56 11,450,301 -0.12(-0.76%)
Mar 25, 2003 15.80 15.99 15.55 15.68 7,596,202 -0.12(-0.75%)
Mar 24, 2003 16.04 16.39 15.70 15.80 6,570,192 -0.98(-5.82%)
Mar 21, 2003 16.48 16.88 15.87 16.77 13,659,198 +0.30(+1.82%)
Mar 20, 2003 16.65 16.67 16.14 16.47 8,510,649 -0.17(-1.05%)
Mar 19, 2003 16.37 16.67 16.24 16.65 5,834,706 +0.05(+0.29%)
Mar 18, 2003 16.44 16.74 16.24 16.60 6,983,034 +0.24(+1.49%)
Mar 17, 2003 15.45 16.44 15.39 16.35 7,999,150 +0.68(+4.36%)
Mar 14, 2003 15.31 15.83 15.17 15.67 8,074,147 +0.62(+4.12%)
Mar 13, 2003 14.78 15.12 14.60 15.05 7,194,689 +0.59(+4.10%)
Mar 12, 2003 14.40 14.55 14.09 14.46 4,643,502 -0.11(-0.77%)
Mar 11, 2003 14.87 15.03 14.47 14.57 4,213,309 -0.16(-1.09%)
Mar 10, 2003 15.14 15.14 14.71 14.73 4,578,113 -0.44(-2.90%)
Mar 07, 2003 14.99 15.26 14.77 15.17 5,652,878 -0.10(-0.68%)
Mar 06, 2003 15.57 15.57 15.15 15.27 3,946,589 -0.29(-1.88%)
Mar 05, 2003 15.49 15.64 15.31 15.57 4,096,440 +0.08(+0.54%)
Mar 04, 2003 16.14 16.14 15.48 15.48 5,578,885 -0.51(-3.18%)
Mar 03, 2003 16.28 16.35 15.93 15.99 3,357,655 +0.03(+0.17%)
Feb 28, 2003 16.12 16.34 15.78 15.96 4,023,164 -0.15(-0.91%)
Feb 27, 2003 16.16 16.32 15.88 16.11 2,802,706 +0.11(+0.70%)
Feb 26, 2003 15.96 16.22 15.91 16.00 3,189,737 -0.04(-0.26%)
Feb 25, 2003 16.04 16.19 15.86 16.04 4,530,935 -0.27(-1.67%)
Feb 24, 2003 16.86 16.86 16.20 16.31 4,619,411 -0.59(-3.47%)
Feb 21, 2003 16.74 16.91 16.25 16.90 5,211,643 +0.26(+1.59%)
Feb 20, 2003 16.56 16.67 16.47 16.63 5,458,861 +0.24(+1.49%)
Feb 19, 2003 16.77 16.77 16.28 16.39 3,147,147 -0.26(-1.55%)
Feb 18, 2003 16.74 16.74 16.40 16.65 4,670,174 +0.47(+2.89%)
Feb 14, 2003 15.89 16.23 15.54 16.18 5,669,082 +0.50(+3.20%)
Feb 13, 2003 15.92 16.00 15.27 15.68 4,994,683 -0.24(-1.53%)
Feb 12, 2003 16.22 16.35 15.80 15.92 3,985,163 -0.29(-1.81%)
Feb 11, 2003 16.56 16.60 16.03 16.21 4,372,337 -0.27(-1.61%)
Feb 10, 2003 16.56 16.59 16.23 16.48 5,133,922 -0.10(-0.63%)
Feb 07, 2003 16.91 16.95 16.42 16.58 3,906,581 -0.15(-0.92%)
Feb 06, 2003 16.67 16.95 16.56 16.74 3,206,944 -0.03(-0.17%)
Feb 05, 2003 17.04 17.31 16.67 16.76 5,411,109 -0.01(-0.04%)
Feb 04, 2003 16.74 16.95 16.49 16.77 4,103,610 -0.13(-0.74%)
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.