Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.27 13.36 12.61 12.95 4,969,412 -0.27(-2.07%)
Jun 27, 2003 13.18 13.76 13.14 13.22 5,089,951 +0.01(+0.07%)
Jun 26, 2003 12.71 13.76 12.67 13.21 5,718,725 +0.67(+5.34%)
Jun 25, 2003 12.52 12.82 12.43 12.54 1,905,712 -0.03(-0.21%)
Jun 24, 2003 12.26 12.60 12.26 12.57 2,770,914 +0.32(+2.59%)
Jun 23, 2003 12.83 12.83 12.06 12.25 3,230,617 -0.62(-4.80%)
Jun 20, 2003 13.05 13.27 12.70 12.87 4,172,133 -0.06(-0.48%)
Jun 19, 2003 14.07 14.10 12.90 12.93 5,209,015 -1.05(-7.51%)
Jun 18, 2003 13.52 14.15 13.36 13.98 3,414,543 +0.46(+3.39%)
Jun 17, 2003 13.47 13.76 13.27 13.52 2,807,881 -0.15(-1.10%)
Jun 16, 2003 13.36 13.74 13.36 13.67 1,985,655 +0.31(+2.31%)
Jun 13, 2003 13.76 13.76 13.25 13.36 2,285,471 -0.40(-2.88%)
Jun 12, 2003 13.67 13.77 13.41 13.76 3,956,343 +0.31(+2.29%)
Jun 11, 2003 12.83 13.49 12.61 13.45 4,336,783 +0.75(+5.90%)
Jun 10, 2003 12.64 12.95 12.58 12.70 3,084,791 +0.15(+1.19%)
Jun 09, 2003 12.81 13.10 12.50 12.55 3,165,528 -0.35(-2.73%)
Jun 06, 2003 13.58 13.91 12.72 12.90 6,058,002 -0.38(-2.86%)
Jun 05, 2003 13.36 13.67 12.93 13.28 5,740,496 -0.04(-0.27%)
Jun 04, 2003 12.23 13.33 12.21 13.32 8,839,576 +1.08(+8.87%)
Jun 03, 2003 12.21 12.43 11.90 12.23 2,933,409 +0.02(+0.14%)
Jun 02, 2003 12.13 12.42 12.06 12.21 4,504,947 +0.43(+3.67%)
May 30, 2003 11.23 12.07 11.23 11.78 2,728,731 -0.18(-1.48%)
May 29, 2003 11.37 12.04 11.37 11.96 8,786,507 +0.60(+5.28%)
May 28, 2003 11.77 11.98 11.36 11.36 9,078,385 -1.01(-8.20%)
May 27, 2003 12.06 12.62 11.99 12.37 4,250,036 +0.42(+3.54%)
May 23, 2003 11.71 11.99 11.57 11.95 2,279,688 +0.26(+2.26%)
May 22, 2003 11.33 11.77 11.31 11.68 2,318,015 +0.56(+4.99%)
May 21, 2003 11.34 11.34 10.67 11.13 4,212,729 -0.21(-1.87%)
May 20, 2003 11.64 11.64 10.88 11.34 5,222,849 -0.24(-2.06%)
May 19, 2003 12.08 12.20 11.51 11.58 3,463,076 -0.95(-7.60%)
May 16, 2003 12.43 12.57 12.15 12.53 3,049,298 +0.10(+0.78%)
May 15, 2003 12.96 13.00 12.19 12.43 3,402,977 -0.34(-2.62%)
May 14, 2003 13.10 13.21 12.71 12.77 1,853,437 -0.19(-1.43%)
May 13, 2003 12.68 13.23 12.51 12.95 2,867,186 +0.28(+2.23%)
May 12, 2003 12.35 12.72 12.17 12.67 3,367,030 +0.33(+2.64%)
May 09, 2003 12.08 12.43 11.95 12.35 2,598,554 +0.31(+2.56%)
May 08, 2003 12.69 12.70 11.81 12.04 4,841,049 -0.65(-5.14%)
May 07, 2003 13.41 13.54 12.67 12.69 5,121,588 -0.72(-5.39%)
May 06, 2003 13.18 13.76 13.14 13.41 5,834,501 +0.45(+3.47%)
May 05, 2003 12.98 13.22 12.86 12.96 3,806,435 -0.04(-0.34%)
May 02, 2003 12.26 13.36 12.26 13.01 8,256,613 +1.54(+13.46%)
May 01, 2003 11.24 11.57 11.03 11.46 2,242,835 +0.19(+1.64%)
Apr 30, 2003 11.03 11.41 10.92 11.28 2,648,788 +0.17(+1.51%)
Apr 29, 2003 11.05 11.22 10.79 11.11 3,024,351 +0.07(+0.64%)
Apr 28, 2003 10.49 11.14 10.45 11.04 1,876,116 +0.49(+4.60%)
Apr 25, 2003 10.78 10.79 10.39 10.56 2,996,116 -0.28(-2.60%)
Apr 24, 2003 10.58 10.97 10.58 10.84 2,398,412 -0.19(-1.68%)
Apr 23, 2003 10.56 11.20 10.49 11.02 4,626,279 +0.65(+6.29%)
Apr 22, 2003 10.12 10.37 9.701 10.37 5,170,347 +0.26(+2.53%)
Apr 21, 2003 9.489 10.32 9.489 10.12 2,776,924 -0.25(-2.38%)
Apr 17, 2003 9.639 10.64 9.577 10.36 8,226,450 +1.11(+12.01%)
Apr 16, 2003 9.701 9.824 9.145 9.251 3,377,123 -0.27(-2.87%)
Apr 15, 2003 8.642 9.586 8.554 9.524 6,900,638 +0.88(+10.20%)
Apr 14, 2003 8.457 8.651 8.246 8.642 3,611,736 +0.19(+2.19%)
Apr 11, 2003 8.634 8.731 8.307 8.457 1,975,903 -0.09(-1.03%)
Apr 10, 2003 8.642 8.775 8.254 8.545 4,446,889 -0.10(-1.12%)
Apr 09, 2003 8.801 9.022 8.607 8.642 3,552,317 -0.16(-1.80%)
Apr 08, 2003 8.475 9.154 8.475 8.801 3,428,490 -0.55(-5.85%)
Apr 07, 2003 9.780 10.05 9.171 9.348 6,327,995 +0.51(+5.79%)
Apr 04, 2003 8.766 8.907 8.669 8.836 4,087,881 +0.26(+2.98%)
Apr 03, 2003 8.695 8.731 8.272 8.581 5,585,032 +0.04(+0.41%)
Apr 02, 2003 8.113 8.713 7.963 8.545 7,061,659 +0.78(+10.11%)
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.