Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.71 17.80 16.71 17.00 163,500 -0.44(-2.52%)
Jun 27, 2003 16.65 18.20 16.63 17.44 191,751 +0.65(+3.87%)
Jun 26, 2003 16.40 17.25 16.17 16.79 138,200 +0.47(+2.88%)
Jun 25, 2003 16.44 16.55 16.16 16.32 102,600 +0.06(+0.37%)
Jun 24, 2003 16.96 17.60 16.20 16.26 136,200 -0.66(-3.90%)
Jun 23, 2003 17.45 17.46 16.74 16.92 109,900 -0.45(-2.59%)
Jun 20, 2003 17.20 17.73 16.95 17.37 141,800 +0.06(+0.35%)
Jun 19, 2003 18.05 18.52 17.07 17.31 366,400 -1.18(-6.38%)
Jun 18, 2003 20.05 20.10 18.40 18.49 167,100 -1.52(-7.60%)
Jun 17, 2003 19.75 20.15 19.54 20.01 229,600 +0.41(+2.09%)
Jun 16, 2003 19.04 19.85 18.91 19.60 162,500 +0.60(+3.16%)
Jun 13, 2003 19.34 19.44 18.54 19.00 157,700 -0.11(-0.58%)
Jun 12, 2003 18.26 19.60 18.07 19.11 221,600 +0.92(+5.06%)
Jun 11, 2003 18.04 18.26 17.46 18.19 112,300 +0.28(+1.56%)
Jun 10, 2003 17.88 18.37 17.78 17.91 109,800 +0.03(+0.17%)
Jun 09, 2003 17.41 18.90 17.41 17.88 221,400 -0.03(-0.17%)
Jun 06, 2003 17.42 18.87 17.39 17.91 369,100 +0.56(+3.23%)
Jun 05, 2003 15.10 17.39 15.10 17.35 337,300 +2.09(+13.70%)
Jun 04, 2003 14.69 15.50 14.66 15.26 319,500 +0.57(+3.88%)
Jun 03, 2003 13.70 14.70 13.60 14.69 242,600 +0.59(+4.18%)
Jun 02, 2003 14.07 15.56 13.55 14.10 428,000 +0.09(+0.64%)
May 30, 2003 13.82 14.02 13.70 14.01 79,100 +0.32(+2.34%)
May 29, 2003 14.01 14.08 13.60 13.69 75,500 -0.18(-1.30%)
May 28, 2003 14.25 14.45 13.87 13.87 252,600 -0.33(-2.32%)
May 27, 2003 13.25 14.50 13.21 14.20 230,700 +1.00(+7.58%)
May 23, 2003 13.24 13.52 13.16 13.20 84,600 -0.08(-0.60%)
May 22, 2003 13.30 13.82 13.27 13.28 96,200 -0.26(-1.91%)
May 21, 2003 13.55 13.55 13.20 13.54 29,100 +0.04(+0.29%)
May 20, 2003 13.80 14.04 13.38 13.50 63,900 -0.23(-1.68%)
May 19, 2003 13.83 14.11 13.55 13.73 110,700 -0.11(-0.79%)
May 16, 2003 13.88 14.65 13.84 13.84 121,100 -0.30(-2.12%)
May 15, 2003 14.20 14.34 14.00 14.14 76,000 -0.10(-0.70%)
May 14, 2003 13.76 14.70 13.75 14.24 132,600 +0.18(+1.29%)
May 13, 2003 13.62 14.06 13.62 14.06 77,100 +0.53(+3.91%)
May 12, 2003 13.12 13.76 12.80 13.53 126,300 +0.32(+2.42%)
May 09, 2003 13.00 13.33 12.93 13.21 50,400 +0.22(+1.69%)
May 08, 2003 13.23 13.33 12.83 12.99 75,600 +0.08(+0.62%)
May 07, 2003 13.19 13.54 12.91 12.91 43,800 -0.48(-3.58%)
May 06, 2003 13.59 13.80 13.20 13.39 70,000 -0.22(-1.62%)
May 05, 2003 14.00 14.00 13.40 13.61 70,000 -0.29(-2.09%)
May 02, 2003 13.40 13.94 13.35 13.90 106,500 +0.75(+5.70%)
Apr 30, 2003 13.40 13.44 12.48 13.15 58,200 -0.09(-0.68%)
Apr 29, 2003 13.46 13.50 13.16 13.24 103,700 -0.16(-1.19%)
Apr 28, 2003 12.93 13.40 12.92 13.40 84,500 +0.49(+3.80%)
Apr 25, 2003 13.34 13.42 12.90 12.91 69,500 -0.46(-3.44%)
Apr 24, 2003 13.94 14.06 13.36 13.37 72,600 -0.69(-4.91%)
Apr 23, 2003 13.61 14.24 13.61 14.06 79,400 +0.51(+3.76%)
Apr 22, 2003 12.96 13.61 12.91 13.55 99,600 +0.61(+4.71%)
Apr 21, 2003 13.24 13.38 12.85 12.94 71,500 -0.30(-2.27%)
Apr 17, 2003 12.73 13.75 12.55 13.24 53,900 +0.51(+4.01%)
Apr 16, 2003 13.30 13.37 12.66 12.73 94,300 -0.59(-4.42%)
Apr 15, 2003 13.05 13.52 12.77 13.32 83,900 +0.20(+1.52%)
Apr 14, 2003 13.00 13.16 12.90 13.12 121,200 +0.05(+0.38%)
Apr 11, 2003 13.16 13.25 12.56 13.07 272,400 +0.07(+0.54%)
Apr 10, 2003 13.05 13.20 12.94 13.00 559,100 -0.06(-0.46%)
Apr 09, 2003 13.40 13.68 13.05 13.06 66,300 -0.15(-1.14%)
Apr 08, 2003 13.00 13.77 13.00 13.21 150,400 +0.16(+1.23%)
Apr 07, 2003 14.30 14.52 13.05 13.05 99,500 -1.05(-7.45%)
Apr 04, 2003 14.15 15.06 14.10 14.10 245,800 -0.15(-1.05%)
Apr 03, 2003 13.70 14.28 13.60 14.25 205,600 +0.64(+4.70%)
Apr 02, 2003 12.69 13.74 12.69 13.61 312,400 +0.85(+6.66%)
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.