Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.00 15.12 14.90 15.11 62,900 +0.16(+1.07%)
May 29, 2003 15.30 15.35 14.80 14.95 60,200 -0.49(-3.17%)
May 28, 2003 15.44 15.44 15.36 15.44 59,900 +0.25(+1.65%)
May 27, 2003 15.10 15.20 15.10 15.19 41,400 +0.19(+1.27%)
May 23, 2003 14.95 15.10 14.93 15.00 61,700 +0.02(+0.13%)
May 22, 2003 14.94 15.00 14.89 14.98 60,300 +0.04(+0.27%)
May 21, 2003 14.76 14.94 14.76 14.94 20,200 +0.18(+1.22%)
May 20, 2003 14.80 14.94 14.76 14.76 34,500 +0.01(+0.07%)
May 19, 2003 14.70 14.99 14.70 14.75 35,800 +0.11(+0.75%)
May 16, 2003 14.70 15.00 14.64 14.64 46,200 -0.13(-0.88%)
May 15, 2003 14.80 14.94 14.64 14.77 43,100 +0.07(+0.48%)
May 14, 2003 14.62 14.70 14.51 14.70 61,900 +0.08(+0.55%)
May 13, 2003 14.78 14.82 14.54 14.62 47,000 -0.21(-1.42%)
May 12, 2003 14.64 14.85 14.51 14.83 53,000 +0.18(+1.23%)
May 09, 2003 14.60 14.66 14.53 14.65 46,700 +0.08(+0.55%)
May 08, 2003 14.88 14.92 14.51 14.57 37,700 -0.36(-2.41%)
May 07, 2003 14.90 14.98 14.89 14.93 60,600 -0.06(-0.40%)
May 06, 2003 14.92 14.99 14.87 14.99 53,800 +0.12(+0.81%)
May 05, 2003 14.74 14.87 14.69 14.87 43,300 +0.13(+0.88%)
May 02, 2003 14.66 14.81 14.60 14.74 36,900 +0.12(+0.82%)
May 01, 2003 14.66 14.67 14.50 14.62 48,200 -0.02(-0.14%)
Apr 30, 2003 14.63 14.80 14.60 14.64 30,900 +0.01(+0.07%)
Apr 29, 2003 14.68 14.82 14.60 14.63 46,100 -0.06(-0.41%)
Apr 28, 2003 14.68 14.79 14.63 14.69 116,800 +0.07(+0.48%)
Apr 25, 2003 14.49 14.70 14.35 14.62 53,800 +0.13(+0.90%)
Apr 24, 2003 14.45 14.50 14.40 14.49 47,600 -0.01(-0.07%)
Apr 23, 2003 14.51 14.60 14.40 14.50 52,700 -0.01(-0.07%)
Apr 22, 2003 14.37 14.55 14.35 14.51 34,200 +0.10(+0.69%)
Apr 21, 2003 14.30 14.48 14.30 14.41 45,300 +0.11(+0.77%)
Apr 17, 2003 14.34 14.35 14.26 14.30 24,700 +0.06(+0.42%)
Apr 16, 2003 14.25 14.30 14.13 14.24 31,400 +0.07(+0.49%)
Apr 15, 2003 14.21 14.21 14.06 14.17 48,700 -0.04(-0.28%)
Apr 14, 2003 14.12 14.28 14.11 14.21 29,800 +0.13(+0.92%)
Apr 11, 2003 14.22 14.22 14.06 14.08 33,200 -0.17(-1.19%)
Apr 10, 2003 14.20 14.29 14.17 14.25 24,400 +0.13(+0.92%)
Apr 09, 2003 14.40 14.49 14.11 14.12 38,100 -0.25(-1.74%)
Apr 08, 2003 14.20 14.39 14.16 14.37 46,500 +0.16(+1.13%)
Apr 07, 2003 14.25 14.25 13.98 14.21 40,300 +0.00(+0.00%)
Apr 04, 2003 14.15 14.24 14.10 14.21 61,100 +0.06(+0.42%)
Apr 03, 2003 14.12 14.17 14.04 14.15 15,300 +0.03(+0.21%)
Apr 02, 2003 14.15 14.19 14.01 14.12 30,500 -0.02(-0.14%)
Apr 01, 2003 14.05 14.14 13.95 14.14 27,500 +0.04(+0.28%)
Mar 31, 2003 13.96 14.18 13.84 14.10 45,500 +0.14(+1.00%)
Mar 28, 2003 14.02 14.04 13.95 13.96 28,100 -0.23(-1.62%)
Mar 27, 2003 14.00 14.19 13.96 14.19 26,000 +0.19(+1.36%)
Mar 26, 2003 14.02 14.23 14.00 14.00 320,000 -0.09(-0.64%)
Mar 25, 2003 14.03 14.27 13.95 14.09 45,800 +0.26(+1.88%)
Mar 24, 2003 13.85 13.86 13.73 13.83 68,500 -0.05(-0.36%)
Mar 21, 2003 13.75 13.94 13.75 13.88 154,500 +0.05(+0.36%)
Mar 20, 2003 13.75 13.90 13.68 13.83 56,500 +0.04(+0.29%)
Mar 19, 2003 13.72 13.87 13.72 13.79 58,000 +0.08(+0.58%)
Mar 18, 2003 13.68 13.79 13.61 13.71 70,000 +0.00(+0.00%)
Mar 17, 2003 13.70 13.88 13.68 13.71 104,800 +0.01(+0.07%)
Mar 14, 2003 13.70 13.85 13.67 13.70 66,600 +0.00(+0.00%)
Mar 13, 2003 13.55 13.76 13.52 13.70 58,700 +0.14(+1.03%)
Mar 12, 2003 13.84 13.84 13.50 13.56 61,500 -0.28(-2.02%)
Mar 11, 2003 13.85 13.93 13.75 13.84 55,300 -0.04(-0.29%)
Mar 10, 2003 13.95 13.99 13.80 13.88 42,800 -0.11(-0.79%)
Mar 07, 2003 14.14 14.14 13.99 13.99 45,900 -0.14(-0.99%)
Mar 06, 2003 14.00 14.13 13.93 14.13 40,000 +0.10(+0.71%)
Mar 05, 2003 13.95 14.08 13.95 14.03 16,100 +0.03(+0.21%)
Mar 04, 2003 13.96 14.05 13.96 14.00 14,800 -0.01(-0.07%)
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.