Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.41 12.58 12.40 12.54 79,600 +0.09(+0.75%)
May 29, 2003 12.46 12.53 12.38 12.44 113,000 -0.02(-0.14%)
May 28, 2003 12.66 12.67 12.46 12.46 130,400 -0.17(-1.37%)
May 27, 2003 12.04 12.64 12.04 12.64 296,900 +0.56(+4.63%)
May 23, 2003 11.88 12.09 11.80 12.08 199,200 +0.20(+1.65%)
May 22, 2003 12.04 12.04 11.88 11.88 77,900 -0.13(-1.07%)
May 21, 2003 11.95 12.02 11.94 12.01 89,600 +0.06(+0.48%)
May 20, 2003 11.88 11.99 11.85 11.95 49,100 +0.08(+0.71%)
May 19, 2003 12.16 12.16 11.78 11.87 69,500 -0.20(-1.66%)
May 16, 2003 11.98 12.16 11.93 12.07 401,700 +0.13(+1.08%)
May 15, 2003 11.88 12.08 11.87 11.94 199,800 +0.05(+0.41%)
May 14, 2003 12.05 12.05 11.89 11.89 69,300 -0.10(-0.85%)
May 13, 2003 12.00 12.04 11.95 11.99 68,200 -0.01(-0.07%)
May 12, 2003 12.00 12.04 11.93 12.00 93,400 +0.00(+0.04%)
May 09, 2003 12.03 12.03 12.00 12.00 66,600 -0.00(-0.04%)
May 08, 2003 12.16 12.16 11.96 12.00 57,100 -0.15(-1.24%)
May 07, 2003 12.09 12.15 12.01 12.15 62,700 +0.04(+0.37%)
May 06, 2003 11.94 12.11 11.88 12.11 150,700 +0.22(+1.87%)
May 05, 2003 11.71 11.89 11.71 11.88 35,600 +0.06(+0.49%)
May 02, 2003 11.68 11.83 11.66 11.83 32,500 +0.08(+0.69%)
May 01, 2003 11.63 11.78 11.56 11.75 67,400 +0.04(+0.34%)
Apr 30, 2003 11.52 11.72 11.50 11.71 93,100 +0.09(+0.77%)
Apr 29, 2003 11.51 11.67 11.51 11.62 79,700 -0.07(-0.61%)
Apr 28, 2003 11.87 11.87 11.67 11.69 107,400 -0.07(-0.57%)
Apr 25, 2003 11.59 11.76 11.58 11.76 155,900 +0.16(+1.34%)
Apr 24, 2003 11.59 11.70 11.49 11.60 67,700 -0.13(-1.14%)
Apr 23, 2003 11.58 11.80 11.34 11.73 115,600 +0.18(+1.54%)
Apr 22, 2003 11.68 11.70 11.52 11.56 102,300 -0.09(-0.80%)
Apr 21, 2003 11.64 11.68 11.54 11.65 143,400 +0.15(+1.31%)
Apr 17, 2003 11.61 11.63 11.49 11.50 75,600 -0.16(-1.33%)
Apr 16, 2003 11.73 11.88 11.57 11.65 69,200 -0.17(-1.46%)
Apr 15, 2003 11.70 11.85 11.70 11.83 37,000 +0.08(+0.64%)
Apr 14, 2003 11.51 11.75 11.51 11.75 38,100 +0.13(+1.15%)
Apr 11, 2003 11.48 11.68 11.42 11.62 48,900 +0.14(+1.24%)
Apr 10, 2003 11.47 11.49 11.40 11.48 24,400 +0.11(+0.94%)
Apr 09, 2003 11.49 11.64 11.37 11.37 42,400 -0.16(-1.43%)
Apr 08, 2003 11.52 11.57 11.44 11.53 41,500 +0.04(+0.39%)
Apr 07, 2003 11.52 11.69 11.41 11.49 46,500 -0.04(-0.38%)
Apr 04, 2003 11.50 11.60 11.39 11.53 32,000 +0.10(+0.89%)
Apr 03, 2003 11.62 11.62 11.43 11.43 32,100 -0.12(-1.00%)
Apr 02, 2003 11.32 11.62 11.32 11.55 49,300 +0.27(+2.36%)
Apr 01, 2003 11.31 11.39 11.17 11.28 75,500 +0.06(+0.52%)
Mar 31, 2003 11.27 11.31 11.14 11.22 58,500 -0.00(-0.04%)
Mar 28, 2003 11.35 11.38 11.22 11.23 47,200 -0.08(-0.71%)
Mar 27, 2003 11.49 11.50 11.28 11.31 39,372 -0.05(-0.43%)
Mar 26, 2003 11.60 11.61 11.36 11.36 31,298 -0.14(-1.24%)
Mar 25, 2003 11.27 11.50 11.27 11.50 16,600 +0.20(+1.73%)
Mar 24, 2003 11.52 11.60 11.29 11.30 41,200 -0.32(-2.71%)
Mar 21, 2003 11.30 11.64 11.30 11.62 57,922 +0.31(+2.71%)
Mar 20, 2003 11.30 11.39 11.20 11.31 29,200 +0.04(+0.31%)
Mar 19, 2003 11.30 11.32 11.21 11.28 48,708 +0.02(+0.16%)
Mar 18, 2003 11.27 11.30 11.10 11.26 6,330,000 +0.01(+0.12%)
Mar 17, 2003 11.04 11.24 10.99 11.24 48,500 +0.16(+1.44%)
Mar 14, 2003 10.98 11.14 10.98 11.08 62,300 +0.03(+0.28%)
Mar 13, 2003 10.85 11.11 10.85 11.05 51,500 +0.10(+0.93%)
Mar 12, 2003 10.89 10.97 10.78 10.95 127,321 -0.01(-0.12%)
Mar 11, 2003 11.00 11.05 10.92 10.96 51,000 -0.03(-0.24%)
Mar 10, 2003 11.24 11.24 10.94 10.99 96,400 -0.20(-1.75%)
Mar 07, 2003 11.05 11.29 11.00 11.19 352,861 +0.00(+0.00%)
Mar 06, 2003 11.43 11.43 11.16 11.19 90,000 -0.01(-0.12%)
Mar 05, 2003 11.50 11.51 11.20 11.20 111,100 -0.20(-1.72%)
Mar 04, 2003 11.34 11.48 11.23 11.40 55,600 -0.02(-0.16%)
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.