Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.97 13.07 12.94 12.96 116,156 +0.03(+0.22%)
May 29, 2003 13.28 13.38 12.93 12.94 188,043 -0.25(-1.91%)
May 28, 2003 13.12 13.31 13.12 13.19 154,524 +0.07(+0.54%)
May 27, 2003 13.00 13.19 12.95 13.12 241,799 +0.21(+1.65%)
May 23, 2003 12.58 12.93 12.58 12.90 221,772 +0.37(+2.99%)
May 22, 2003 12.67 12.67 12.50 12.53 186,989 -0.06(-0.49%)
May 21, 2003 12.57 12.69 12.49 12.59 132,389 +0.02(+0.15%)
May 20, 2003 12.84 12.93 12.57 12.57 147,778 -0.22(-1.71%)
May 19, 2003 12.90 12.90 12.78 12.79 114,048 -0.07(-0.52%)
May 16, 2003 12.81 12.95 12.77 12.86 189,729 +0.14(+1.12%)
May 15, 2003 12.67 12.74 12.62 12.71 327,178 +0.14(+1.13%)
May 14, 2003 12.61 12.63 12.48 12.57 92,967 +0.03(+0.26%)
May 13, 2003 12.55 12.57 12.44 12.54 106,880 -0.01(-0.08%)
May 12, 2003 12.57 12.58 12.48 12.55 111,308 +0.09(+0.76%)
May 09, 2003 12.38 12.45 12.34 12.45 69,989 +0.14(+1.16%)
May 08, 2003 12.46 12.47 12.29 12.31 104,351 -0.20(-1.59%)
May 07, 2003 12.41 12.55 12.38 12.51 141,243 +0.09(+0.73%)
May 06, 2003 12.24 12.57 12.24 12.42 177,924 +0.10(+0.85%)
May 05, 2003 12.69 12.69 12.30 12.31 147,989 -0.34(-2.70%)
May 02, 2003 12.46 12.74 12.27 12.66 208,070 +0.30(+2.46%)
May 01, 2003 12.33 12.45 12.14 12.35 128,594 +0.03(+0.23%)
Apr 30, 2003 12.26 12.33 12.14 12.32 149,886 +0.15(+1.21%)
Apr 29, 2003 12.05 12.19 12.03 12.18 126,907 +0.20(+1.66%)
Apr 28, 2003 12.10 12.12 11.98 11.98 157,686 -0.03(-0.28%)
Apr 25, 2003 12.11 12.19 11.99 12.01 116,367 -0.06(-0.51%)
Apr 24, 2003 12.14 12.21 12.04 12.07 125,432 -0.11(-0.93%)
Apr 23, 2003 12.19 12.20 12.04 12.19 126,907 -0.00(-0.04%)
Apr 22, 2003 12.11 12.19 12.09 12.19 88,540 +0.09(+0.70%)
Apr 21, 2003 12.14 12.16 12.09 12.11 103,718 +0.06(+0.47%)
Apr 17, 2003 12.02 12.10 11.98 12.05 62,821 +0.06(+0.47%)
Apr 16, 2003 11.99 12.12 11.98 11.99 116,578 +0.00(+0.00%)
Apr 15, 2003 11.88 11.99 11.84 11.99 138,080 +0.12(+1.00%)
Apr 14, 2003 11.86 11.97 11.86 11.87 143,772 +0.00(+0.00%)
Apr 11, 2003 11.74 11.89 11.71 11.87 71,253 +0.14(+1.17%)
Apr 10, 2003 11.86 11.93 11.72 11.74 122,902 -0.12(-1.04%)
Apr 09, 2003 11.72 11.86 11.70 11.86 123,956 +0.16(+1.38%)
Apr 08, 2003 11.86 11.87 11.70 11.70 135,340 -0.17(-1.40%)
Apr 07, 2003 11.86 12.00 11.79 11.86 170,545 +0.00(+0.00%)
Apr 04, 2003 11.93 11.93 11.81 11.86 141,032 -0.09(-0.75%)
Apr 03, 2003 11.86 11.95 11.69 11.95 135,129 +0.17(+1.41%)
Apr 02, 2003 11.62 11.80 11.58 11.79 263,724 +0.17(+1.43%)
Apr 01, 2003 11.66 11.71 11.60 11.62 338,561 -0.22(-1.84%)
Mar 31, 2003 11.95 11.95 11.82 11.84 169,702 -0.09(-0.72%)
Mar 28, 2003 12.00 12.00 11.87 11.93 148,199 -0.04(-0.32%)
Mar 27, 2003 12.05 12.05 11.86 11.96 118,053 -0.06(-0.51%)
Mar 26, 2003 12.10 12.17 11.93 12.03 189,729 -0.07(-0.59%)
Mar 25, 2003 11.93 12.17 11.89 12.10 189,729 +0.20(+1.68%)
Mar 24, 2003 11.86 11.93 11.81 11.90 194,789 +0.09(+0.72%)
Mar 21, 2003 11.49 11.89 11.49 11.81 237,372 +0.15(+1.30%)
Mar 20, 2003 11.46 11.74 11.39 11.66 149,464 +0.19(+1.65%)
Mar 19, 2003 11.46 11.47 11.36 11.47 148,621 +0.04(+0.33%)
Mar 18, 2003 11.48 11.48 11.38 11.43 111,518 +0.00(+0.00%)
Mar 17, 2003 11.29 11.43 11.29 11.43 204,064 +0.10(+0.88%)
Mar 14, 2003 11.29 11.36 11.28 11.33 98,448 +0.07(+0.59%)
Mar 13, 2003 11.19 11.27 11.19 11.27 120,372 +0.13(+1.19%)
Mar 12, 2003 11.15 11.22 11.08 11.13 115,735 -0.01(-0.13%)
Mar 11, 2003 11.19 11.28 11.15 11.15 160,005 -0.07(-0.63%)
Mar 10, 2003 11.17 11.29 11.17 11.22 140,821 +0.02(+0.21%)
Mar 07, 2003 11.15 11.22 11.12 11.19 104,772 +0.01(+0.13%)
Mar 06, 2003 11.15 11.23 11.08 11.18 75,891 +0.03(+0.30%)
Mar 05, 2003 11.09 11.24 11.09 11.15 79,264 -0.04(-0.34%)
Mar 04, 2003 11.27 11.29 11.15 11.19 92,967 -0.08(-0.72%)
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.