Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.76 12.06 11.76 12.04 4,997,985 +0.37(+3.13%)
May 29, 2003 11.72 11.75 11.60 11.67 2,175,694 -0.08(-0.65%)
May 28, 2003 11.74 11.78 11.68 11.75 1,000,305 +0.04(+0.35%)
May 27, 2003 11.59 11.73 11.57 11.71 887,520 +0.08(+0.73%)
May 23, 2003 11.57 11.67 11.54 11.63 804,850 +0.05(+0.44%)
May 22, 2003 11.47 11.61 11.45 11.57 997,057 +0.14(+1.18%)
May 21, 2003 11.41 11.49 11.35 11.44 1,389,149 -0.00(-0.03%)
May 20, 2003 11.38 11.51 11.36 11.44 1,195,760 +0.07(+0.64%)
May 19, 2003 11.41 11.51 11.37 11.37 1,544,745 -0.07(-0.61%)
May 16, 2003 11.45 11.54 11.43 11.44 1,299,983 -0.05(-0.41%)
May 15, 2003 11.56 11.59 11.47 11.49 1,961,933 -0.05(-0.43%)
May 14, 2003 11.57 11.60 11.54 11.54 1,513,744 -0.04(-0.32%)
May 13, 2003 11.53 11.60 11.46 11.57 1,297,621 +0.05(+0.41%)
May 12, 2003 11.45 11.54 11.45 11.53 1,665,502 +0.07(+0.64%)
May 09, 2003 11.28 11.50 11.26 11.45 1,331,280 +0.22(+1.93%)
May 08, 2003 11.26 11.31 11.20 11.24 1,352,833 -0.03(-0.23%)
May 07, 2003 11.20 11.33 11.18 11.26 1,307,069 +0.06(+0.56%)
May 06, 2003 11.14 11.23 11.11 11.20 1,807,813 +0.11(+0.96%)
May 05, 2003 11.16 11.18 11.05 11.09 1,204,027 -0.02(-0.20%)
May 02, 2003 11.08 11.17 11.03 11.11 921,473 +0.06(+0.51%)
May 01, 2003 11.03 11.18 10.92 11.06 1,363,757 +0.01(+0.08%)
Apr 30, 2003 11.06 11.15 11.05 11.05 1,367,891 -0.05(-0.43%)
Apr 29, 2003 11.03 11.13 10.98 11.10 886,339 +0.05(+0.41%)
Apr 28, 2003 10.94 11.09 10.93 11.05 1,127,558 +0.14(+1.24%)
Apr 25, 2003 10.97 10.98 10.89 10.92 1,051,679 -0.02(-0.14%)
Apr 24, 2003 10.90 10.97 10.88 10.93 1,069,689 +0.07(+0.64%)
Apr 23, 2003 10.90 10.91 10.73 10.86 1,346,633 -0.02(-0.19%)
Apr 22, 2003 10.75 10.88 10.67 10.88 1,718,057 +0.13(+1.21%)
Apr 21, 2003 10.89 10.95 10.72 10.75 1,505,772 -0.09(-0.87%)
Apr 17, 2003 10.65 10.96 10.63 10.85 2,209,057 +0.20(+1.86%)
Apr 16, 2003 10.92 10.92 10.61 10.65 1,494,258 -0.31(-2.84%)
Apr 15, 2003 10.91 10.97 10.85 10.96 1,077,365 +0.05(+0.45%)
Apr 14, 2003 10.75 10.95 10.75 10.91 803,669 +0.20(+1.85%)
Apr 11, 2003 10.80 10.92 10.68 10.71 881,615 -0.04(-0.38%)
Apr 10, 2003 10.79 10.83 10.72 10.75 586,956 -0.02(-0.17%)
Apr 09, 2003 10.94 11.00 10.72 10.77 1,153,835 -0.00(-0.02%)
Apr 08, 2003 10.78 10.85 10.68 10.77 989,086 +0.02(+0.19%)
Apr 07, 2003 10.89 10.98 10.71 10.75 1,337,185 -0.03(-0.31%)
Apr 04, 2003 10.78 10.88 10.72 10.79 1,531,164 +0.05(+0.43%)
Apr 03, 2003 10.87 10.91 10.72 10.74 1,722,190 -0.11(-1.01%)
Apr 02, 2003 10.77 10.93 10.73 10.85 1,587,852 +0.21(+2.00%)
Apr 01, 2003 10.64 10.67 10.58 10.64 1,549,765 +0.03(+0.26%)
Mar 31, 2003 10.62 10.69 10.46 10.61 1,486,286 -0.05(-0.44%)
Mar 28, 2003 10.73 10.76 10.62 10.66 1,942,742 -0.07(-0.68%)
Mar 27, 2003 10.80 10.81 10.67 10.73 2,649,865 -0.27(-2.43%)
Mar 26, 2003 11.09 11.09 10.96 11.00 1,242,410 -0.09(-0.84%)
Mar 25, 2003 10.89 11.10 10.89 11.09 1,240,048 +0.16(+1.49%)
Mar 24, 2003 11.15 11.15 10.88 10.93 1,054,041 -0.26(-2.30%)
Mar 21, 2003 11.15 11.21 11.09 11.19 1,834,385 +0.14(+1.24%)
Mar 20, 2003 10.99 11.07 10.91 11.05 1,209,047 +0.06(+0.56%)
Mar 19, 2003 10.89 10.99 10.86 10.99 1,496,620 +0.09(+0.87%)
Mar 18, 2003 10.95 10.97 10.81 10.89 1,180,407 -0.05(-0.50%)
Mar 17, 2003 10.62 10.95 10.62 10.95 971,961 +0.34(+3.24%)
Mar 14, 2003 10.61 10.73 10.56 10.60 1,235,619 +0.04(+0.37%)
Mar 13, 2003 10.45 10.59 10.44 10.57 1,070,870 +0.18(+1.78%)
Mar 12, 2003 10.35 10.46 10.28 10.38 1,837,042 -0.07(-0.63%)
Mar 11, 2003 10.42 10.57 10.40 10.45 1,275,773 +0.06(+0.60%)
Mar 10, 2003 10.64 10.67 10.38 10.38 1,417,493 -0.30(-2.78%)
Mar 07, 2003 10.65 10.71 10.55 10.68 1,909,379 -0.01(-0.06%)
Mar 06, 2003 10.70 10.72 10.63 10.69 1,607,929 -0.06(-0.54%)
Mar 05, 2003 10.65 10.75 10.55 10.75 2,087,414 +0.09(+0.87%)
Mar 04, 2003 10.96 10.96 10.65 10.65 2,124,911 -0.30(-2.78%)
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.