Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.12 11.26 11.12 11.25 570,480 +0.14(+1.24%)
May 29, 2003 10.98 11.16 10.98 11.11 1,126,081 +0.13(+1.16%)
May 28, 2003 10.97 11.02 10.94 10.98 490,213 -0.02(-0.14%)
May 27, 2003 10.89 11.00 10.87 11.00 709,282 +0.17(+1.56%)
May 23, 2003 10.78 10.83 10.70 10.83 436,963 +0.04(+0.33%)
May 22, 2003 10.60 10.81 10.58 10.79 1,602,591 +0.14(+1.34%)
May 21, 2003 10.61 10.68 10.59 10.65 263,313 +0.01(+0.10%)
May 20, 2003 10.65 10.68 10.58 10.64 488,060 +0.18(+1.71%)
May 19, 2003 10.53 10.55 10.43 10.46 252,937 -0.10(-0.97%)
May 16, 2003 10.54 10.62 10.51 10.56 377,253 +0.12(+1.17%)
May 15, 2003 10.55 10.55 10.44 10.44 742,172 -0.10(-0.97%)
May 14, 2003 10.47 10.58 10.47 10.54 396,047 +0.11(+1.03%)
May 13, 2003 10.42 10.51 10.38 10.44 321,262 +0.02(+0.15%)
May 12, 2003 10.33 10.47 10.32 10.42 600,629 +0.15(+1.44%)
May 09, 2003 10.34 10.34 10.27 10.27 266,641 -0.03(-0.25%)
May 08, 2003 10.35 10.39 10.28 10.30 316,172 -0.06(-0.54%)
May 07, 2003 10.39 10.48 10.35 10.35 1,212,025 -0.08(-0.78%)
May 06, 2003 10.32 10.47 10.30 10.44 1,613,358 +0.19(+1.84%)
May 05, 2003 10.26 10.29 10.19 10.25 774,474 +0.02(+0.20%)
May 02, 2003 10.14 10.24 10.12 10.23 1,165,040 +0.12(+1.16%)
May 01, 2003 10.15 10.16 10.08 10.11 618,248 -0.02(-0.15%)
Apr 30, 2003 10.17 10.23 10.06 10.12 1,205,173 -0.02(-0.20%)
Apr 29, 2003 10.11 10.19 10.09 10.14 1,259,990 +0.05(+0.51%)
Apr 28, 2003 10.05 10.19 10.03 10.09 580,856 +0.07(+0.71%)
Apr 25, 2003 9.935 10.05 9.904 10.02 753,918 +0.12(+1.19%)
Apr 24, 2003 9.899 9.940 9.848 9.904 545,813 -0.11(-1.12%)
Apr 23, 2003 9.971 10.03 9.930 10.02 628,624 +0.06(+0.62%)
Apr 22, 2003 9.920 9.976 9.884 9.955 474,160 +0.05(+0.52%)
Apr 21, 2003 9.920 9.976 9.889 9.904 350,040 -0.01(-0.10%)
Apr 17, 2003 9.904 9.966 9.858 9.915 685,594 +0.01(+0.10%)
Apr 16, 2003 9.909 9.961 9.869 9.904 852,588 -0.06(-0.62%)
Apr 15, 2003 9.884 10.05 9.879 9.966 650,159 +0.09(+0.88%)
Apr 14, 2003 9.843 9.930 9.766 9.879 514,097 +0.04(+0.36%)
Apr 11, 2003 9.756 9.869 9.751 9.843 398,396 +0.07(+0.73%)
Apr 10, 2003 9.736 9.772 9.623 9.772 508,028 +0.05(+0.47%)
Apr 09, 2003 9.925 9.955 9.726 9.726 644,286 -0.22(-2.21%)
Apr 08, 2003 9.833 9.945 9.823 9.945 819,894 +0.13(+1.30%)
Apr 07, 2003 9.869 9.955 9.782 9.818 777,215 -0.03(-0.31%)
Apr 04, 2003 9.848 9.848 9.766 9.848 595,147 -0.01(-0.10%)
Apr 03, 2003 9.751 9.976 9.720 9.858 1,219,269 +0.13(+1.31%)
Apr 02, 2003 9.603 9.761 9.603 9.731 913,277 +0.21(+2.20%)
Apr 01, 2003 9.424 9.521 9.378 9.521 560,887 +0.16(+1.75%)
Mar 31, 2003 9.424 9.460 9.358 9.358 513,706 -0.16(-1.66%)
Mar 28, 2003 9.429 9.552 9.429 9.516 417,582 +0.01(+0.11%)
Mar 27, 2003 9.445 9.572 9.419 9.506 384,300 +0.06(+0.65%)
Mar 26, 2003 9.429 9.475 9.378 9.445 468,091 +0.00(+0.00%)
Mar 25, 2003 9.429 9.445 9.302 9.445 958,500 +0.01(+0.05%)
Mar 24, 2003 9.557 9.654 9.378 9.440 636,064 -0.18(-1.91%)
Mar 21, 2003 9.639 9.659 9.506 9.623 900,943 +0.06(+0.59%)
Mar 20, 2003 9.634 9.685 9.557 9.567 797,576 -0.07(-0.74%)
Mar 19, 2003 9.623 9.680 9.593 9.639 532,500 +0.04(+0.37%)
Mar 18, 2003 9.450 9.680 9.450 9.603 1,264,101 +0.21(+2.29%)
Mar 17, 2003 9.271 9.470 9.261 9.388 1,413,084 +0.09(+0.99%)
Mar 14, 2003 9.291 9.368 9.261 9.297 664,646 +0.02(+0.17%)
Mar 13, 2003 9.317 9.317 9.194 9.281 724,748 -0.04(-0.44%)
Mar 12, 2003 9.337 9.348 9.235 9.322 749,416 -0.02(-0.16%)
Mar 11, 2003 9.327 9.404 9.291 9.337 603,174 +0.04(+0.44%)
Mar 10, 2003 9.342 9.399 9.235 9.297 776,628 -0.07(-0.71%)
Mar 07, 2003 9.291 9.429 9.291 9.363 591,232 -0.03(-0.33%)
Mar 06, 2003 9.470 9.470 9.348 9.394 598,671 -0.10(-1.08%)
Mar 05, 2003 9.475 9.547 9.440 9.496 306,579 +0.05(+0.54%)
Mar 04, 2003 9.526 9.572 9.440 9.445 463,197 -0.08(-0.86%)
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.