Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.88 14.20 13.85 14.19 322,058 +0.29(+2.05%)
May 29, 2003 14.12 14.23 13.60 13.91 420,287 -0.34(-2.39%)
May 28, 2003 14.59 14.69 14.24 14.25 489,008 -0.32(-2.19%)
May 27, 2003 14.50 14.58 14.46 14.57 225,965 +0.08(+0.52%)
May 23, 2003 14.51 14.54 14.33 14.49 189,080 -0.02(-0.14%)
May 22, 2003 14.35 14.52 14.32 14.51 190,439 +0.11(+0.74%)
May 21, 2003 14.32 14.42 14.24 14.41 213,152 +0.09(+0.62%)
May 20, 2003 14.12 14.32 14.10 14.32 214,705 +0.16(+1.12%)
May 19, 2003 14.17 14.17 14.10 14.16 201,893 -0.04(-0.29%)
May 16, 2003 14.03 14.20 13.92 14.20 224,412 +0.17(+1.22%)
May 15, 2003 13.95 14.03 13.85 14.03 243,436 +0.11(+0.81%)
May 14, 2003 14.00 14.01 13.87 13.92 177,821 -0.01(-0.07%)
May 13, 2003 14.03 14.09 13.91 13.93 276,826 -0.10(-0.73%)
May 12, 2003 14.08 14.21 13.98 14.03 165,785 -0.07(-0.46%)
May 09, 2003 14.17 14.17 14.04 14.09 212,181 +0.04(+0.29%)
May 08, 2003 13.87 14.07 13.83 14.05 185,586 +0.14(+0.99%)
May 07, 2003 13.88 13.94 13.75 13.92 171,220 +0.03(+0.22%)
May 06, 2003 13.85 13.94 13.84 13.88 294,686 +0.00(+0.02%)
May 05, 2003 13.87 13.90 13.82 13.88 334,676 +0.04(+0.30%)
May 02, 2003 13.70 13.94 13.70 13.84 210,823 +0.08(+0.57%)
May 01, 2003 13.50 13.82 13.47 13.76 650,523 +0.20(+1.44%)
Apr 30, 2003 13.88 13.88 13.56 13.56 349,236 -0.34(-2.47%)
Apr 29, 2003 13.99 14.12 13.84 13.91 220,141 -0.11(-0.76%)
Apr 28, 2003 13.93 14.18 13.91 14.01 206,552 +0.05(+0.34%)
Apr 25, 2003 14.17 14.19 13.93 13.97 174,909 -0.13(-0.93%)
Apr 24, 2003 14.08 14.29 14.01 14.10 363,601 -0.26(-1.79%)
Apr 23, 2003 14.39 14.46 14.31 14.35 254,501 -0.02(-0.12%)
Apr 22, 2003 14.18 14.49 14.16 14.37 411,357 +0.19(+1.33%)
Apr 21, 2003 14.03 14.20 13.99 14.18 421,257 +0.20(+1.42%)
Apr 17, 2003 13.89 13.98 13.78 13.98 187,139 +0.17(+1.22%)
Apr 16, 2003 14.06 14.11 13.65 13.82 639,651 -0.16(-1.15%)
Apr 15, 2003 13.86 13.98 13.79 13.98 126,183 +0.16(+1.17%)
Apr 14, 2003 13.81 13.87 13.70 13.82 188,304 +0.08(+0.57%)
Apr 11, 2003 13.94 13.96 13.72 13.74 147,925 -0.12(-0.87%)
Apr 10, 2003 13.81 13.94 13.74 13.86 206,552 +0.08(+0.57%)
Apr 09, 2003 13.83 13.84 13.67 13.78 242,077 +0.01(+0.05%)
Apr 08, 2003 13.89 13.89 13.76 13.77 247,319 -0.07(-0.50%)
Apr 07, 2003 13.74 13.84 13.65 13.84 218,199 +0.24(+1.74%)
Apr 04, 2003 13.65 13.71 13.60 13.60 295,074 -0.26(-1.91%)
Apr 03, 2003 13.81 13.94 13.78 13.87 207,522 +0.01(+0.07%)
Apr 02, 2003 13.77 13.91 13.76 13.86 242,465 +0.12(+0.87%)
Apr 01, 2003 13.40 13.74 13.40 13.74 271,196 +0.31(+2.28%)
Mar 31, 2003 13.59 13.72 13.39 13.43 254,113 -0.15(-1.14%)
Mar 28, 2003 13.58 13.73 13.58 13.59 177,821 +0.01(+0.05%)
Mar 27, 2003 13.66 13.72 13.58 13.58 198,204 -0.12(-0.90%)
Mar 26, 2003 13.54 13.75 13.50 13.70 191,216 +0.15(+1.14%)
Mar 25, 2003 13.31 13.55 13.31 13.55 351,177 +0.15(+1.15%)
Mar 24, 2003 13.79 13.91 13.32 13.39 486,679 -0.48(-3.47%)
Mar 21, 2003 13.87 13.98 13.70 13.87 209,658 +0.08(+0.55%)
Mar 20, 2003 13.55 13.80 13.47 13.80 187,527 +0.21(+1.57%)
Mar 19, 2003 13.50 13.63 13.50 13.59 141,131 +0.03(+0.20%)
Mar 18, 2003 13.73 13.73 13.51 13.56 239,748 -0.06(-0.43%)
Mar 17, 2003 13.34 13.62 13.29 13.62 212,764 +0.29(+2.19%)
Mar 14, 2003 13.29 13.32 13.22 13.32 175,491 +0.00(+0.00%)
Mar 13, 2003 13.26 13.35 13.19 13.32 282,456 +0.07(+0.52%)
Mar 12, 2003 13.15 13.32 13.14 13.26 268,284 +0.05(+0.39%)
Mar 11, 2003 13.05 13.20 13.03 13.20 190,245 +0.16(+1.21%)
Mar 10, 2003 13.05 13.09 12.93 13.05 171,997 -0.00(-0.03%)
Mar 07, 2003 13.05 13.12 13.01 13.05 197,234 -0.00(-0.03%)
Mar 06, 2003 13.09 13.13 13.05 13.05 168,503 -0.06(-0.45%)
Mar 05, 2003 13.03 13.17 12.99 13.11 253,142 -0.21(-1.57%)
Mar 04, 2003 13.29 13.44 13.25 13.32 2,199,665 +0.01(+0.10%)
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.