Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.23 11.61 11.21 11.51 9,146,198 +0.29(+2.54%)
Apr 29, 2003 11.14 11.32 11.14 11.23 8,510,008 +0.09(+0.79%)
Apr 28, 2003 10.93 11.17 10.92 11.14 7,286,783 +0.22(+2.03%)
Apr 25, 2003 10.83 11.09 10.83 10.92 8,660,034 +0.03(+0.29%)
Apr 24, 2003 10.91 11.39 9.854 10.89 47,356,276 -1.41(-11.50%)
Apr 23, 2003 12.28 12.31 12.14 12.30 5,041,789 -0.05(-0.37%)
Apr 22, 2003 12.11 12.37 12.04 12.35 4,838,912 +0.15(+1.21%)
Apr 21, 2003 12.28 12.31 12.07 12.20 2,953,924 -0.05(-0.40%)
Apr 17, 2003 12.19 12.31 12.09 12.25 3,331,547 +0.05(+0.43%)
Apr 16, 2003 12.42 12.52 12.12 12.19 4,661,893 -0.22(-1.79%)
Apr 15, 2003 12.05 12.43 12.05 12.42 7,704,753 +0.36(+3.01%)
Apr 14, 2003 11.81 12.12 11.79 12.05 5,819,197 +0.16(+1.33%)
Apr 11, 2003 12.05 12.10 11.84 11.90 4,350,191 -0.14(-1.17%)
Apr 10, 2003 11.91 12.05 11.75 12.04 5,798,455 +0.34(+2.92%)
Apr 09, 2003 11.96 12.06 11.63 11.69 5,410,887 -0.26(-2.18%)
Apr 08, 2003 11.86 11.97 11.70 11.96 4,438,558 +0.08(+0.65%)
Apr 07, 2003 11.93 12.15 11.86 11.88 5,707,814 +0.17(+1.44%)
Apr 04, 2003 11.77 11.78 11.61 11.71 4,005,812 +0.09(+0.82%)
Apr 03, 2003 11.64 11.78 11.51 11.61 4,365,818 +0.00(+0.03%)
Apr 02, 2003 11.54 11.65 11.50 11.61 4,187,662 +0.18(+1.60%)
Apr 01, 2003 11.29 11.48 11.18 11.43 5,512,325 +0.15(+1.31%)
Mar 31, 2003 11.18 11.33 11.08 11.28 4,487,715 +0.01(+0.09%)
Mar 28, 2003 11.02 11.31 10.86 11.27 3,714,000 +0.07(+0.60%)
Mar 27, 2003 11.10 11.26 11.07 11.20 4,714,175 -0.08(-0.75%)
Mar 26, 2003 11.51 11.52 11.20 11.29 5,155,445 -0.23(-1.96%)
Mar 25, 2003 11.38 11.59 11.26 11.51 4,794,871 +0.22(+1.93%)
Mar 24, 2003 11.74 11.74 11.19 11.29 3,879,938 -0.45(-3.81%)
Mar 21, 2003 11.68 11.79 11.49 11.74 7,389,926 +0.14(+1.18%)
Mar 20, 2003 11.63 11.65 11.49 11.60 5,562,902 -0.19(-1.58%)
Mar 19, 2003 11.60 11.79 11.51 11.79 3,941,312 +0.21(+1.85%)
Mar 18, 2003 11.61 11.75 11.49 11.58 5,576,257 -0.04(-0.30%)
Mar 17, 2003 11.09 11.61 11.05 11.61 6,273,254 +0.52(+4.73%)
Mar 14, 2003 11.01 11.31 11.01 11.09 7,082,202 +0.09(+0.80%)
Mar 13, 2003 10.73 11.00 10.63 11.00 4,735,201 +0.41(+3.89%)
Mar 12, 2003 10.62 10.66 10.41 10.59 6,236,315 -0.04(-0.33%)
Mar 11, 2003 10.87 10.91 10.62 10.62 4,211,814 -0.14(-1.31%)
Mar 10, 2003 11.08 11.08 10.73 10.76 4,534,598 -0.36(-3.23%)
Mar 07, 2003 10.82 11.12 10.82 11.12 4,294,215 +0.24(+2.23%)
Mar 06, 2003 10.95 11.03 10.83 10.88 2,790,259 -0.20(-1.84%)
Mar 05, 2003 10.84 11.08 10.80 11.08 4,266,938 +0.26(+2.41%)
Mar 04, 2003 10.98 10.99 10.82 10.82 4,409,292 -0.09(-0.81%)
Mar 03, 2003 11.16 11.19 10.87 10.91 3,060,193 -0.09(-0.80%)
Feb 28, 2003 10.87 11.10 10.87 11.00 5,819,481 +0.19(+1.79%)
Feb 27, 2003 10.70 10.88 10.69 10.80 5,447,257 +0.06(+0.52%)
Feb 26, 2003 10.85 10.85 10.72 10.75 4,253,015 -0.16(-1.48%)
Feb 25, 2003 10.84 10.93 10.65 10.91 2,995,977 +0.06(+0.52%)
Feb 24, 2003 10.97 11.01 10.80 10.85 3,051,669 -0.17(-1.53%)
Feb 21, 2003 11.03 11.09 10.84 11.02 3,854,365 +0.15(+1.36%)
Feb 20, 2003 11.09 11.10 10.83 10.87 4,778,675 -0.21(-1.91%)
Feb 19, 2003 11.03 11.11 11.00 11.09 4,162,942 -0.04(-0.32%)
Feb 18, 2003 11.08 11.17 11.04 11.12 2,557,548 +0.04(+0.38%)
Feb 14, 2003 10.81 11.08 10.79 11.08 4,239,944 +0.29(+2.67%)
Feb 13, 2003 10.87 10.95 10.71 10.79 3,719,683 -0.08(-0.75%)
Feb 12, 2003 11.05 11.22 10.82 10.87 4,670,417 -0.17(-1.53%)
Feb 11, 2003 11.06 11.17 10.97 11.04 4,857,666 +0.00(+0.00%)
Feb 10, 2003 10.90 11.04 10.78 11.04 5,098,048 +0.14(+1.29%)
Feb 07, 2003 11.09 11.14 10.84 10.90 2,746,502 +0.00(+0.00%)
Feb 06, 2003 10.86 11.02 10.77 10.90 4,420,942 -0.05(-0.42%)
Feb 05, 2003 10.92 11.05 10.80 10.95 5,062,247 +0.05(+0.45%)
Feb 04, 2003 11.15 11.15 10.83 10.90 4,497,944 -0.25(-2.27%)
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.