Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.48 19.59 19.12 19.36 73,397,880 -0.17(-0.89%)
Apr 29, 2003 19.65 19.87 19.44 19.53 87,016,960 +0.05(+0.23%)
Apr 28, 2003 19.22 19.64 19.17 19.49 74,349,984 +0.39(+2.06%)
Apr 25, 2003 19.18 19.41 19.06 19.09 70,875,768 -0.20(-1.06%)
Apr 24, 2003 19.29 19.47 19.17 19.30 68,295,000 -0.17(-0.89%)
Apr 23, 2003 19.49 19.68 19.28 19.47 73,387,976 -0.03(-0.15%)
Apr 22, 2003 18.97 19.53 18.95 19.50 77,726,712 +0.42(+2.18%)
Apr 21, 2003 19.39 19.39 18.99 19.09 54,893,468 -0.22(-1.14%)
Apr 17, 2003 18.75 19.34 18.73 19.31 77,082,912 +0.44(+2.33%)
Apr 16, 2003 19.38 19.49 18.62 18.87 113,832,976 +0.24(+1.30%)
Apr 15, 2003 18.68 18.77 18.25 18.62 83,743,392 -0.12(-0.65%)
Apr 14, 2003 18.37 18.84 18.17 18.74 68,157,624 +0.42(+2.31%)
Apr 11, 2003 18.84 19.06 18.13 18.32 94,530,480 -0.30(-1.59%)
Apr 10, 2003 18.71 18.77 18.38 18.62 68,169,912 +0.02(+0.08%)
Apr 09, 2003 19.39 19.43 18.58 18.60 101,544,824 -0.76(-3.95%)
Apr 08, 2003 19.16 19.55 19.08 19.37 71,502,792 +0.31(+1.63%)
Apr 07, 2003 19.86 20.01 19.06 19.06 86,686,472 +0.06(+0.32%)
Apr 04, 2003 19.50 19.53 18.87 18.99 73,627,448 -0.48(-2.49%)
Apr 03, 2003 19.68 19.75 19.38 19.48 75,811,816 +0.01(+0.04%)
Apr 02, 2003 19.00 19.68 19.00 19.47 90,193,976 +1.04(+5.63%)
Apr 01, 2003 18.52 18.70 18.36 18.43 65,784,772 +0.11(+0.58%)
Mar 31, 2003 18.36 18.71 18.18 18.33 94,290,736 -0.35(-1.86%)
Mar 28, 2003 18.68 19.00 18.62 18.68 52,287,080 -0.28(-1.48%)
Mar 27, 2003 18.88 19.12 18.62 18.96 79,310,864 -0.16(-0.83%)
Mar 26, 2003 19.27 19.40 19.11 19.12 68,255,376 -0.18(-0.94%)
Mar 25, 2003 19.38 19.49 18.95 19.30 84,002,416 +0.15(+0.79%)
Mar 24, 2003 19.34 19.63 19.06 19.15 80,713,520 -0.97(-4.82%)
Mar 21, 2003 20.25 20.29 19.71 20.12 113,051,136 +0.24(+1.22%)
Mar 20, 2003 19.70 20.08 19.43 19.87 94,838,240 -0.05(-0.27%)
Mar 19, 2003 19.67 20.01 19.49 19.93 97,286,648 +0.21(+1.08%)
Mar 18, 2003 19.60 19.71 19.31 19.71 103,173,488 +0.08(+0.42%)
Mar 17, 2003 18.56 19.65 18.42 19.63 133,388,944 +0.81(+4.30%)
Mar 14, 2003 18.68 18.90 18.37 18.82 99,663,336 +0.14(+0.77%)
Mar 13, 2003 17.96 18.73 17.75 18.68 106,597,896 +0.97(+5.47%)
Mar 12, 2003 17.27 17.75 17.07 17.71 95,605,688 +0.45(+2.59%)
Mar 11, 2003 17.46 17.61 17.23 17.26 71,316,016 -0.11(-0.65%)
Mar 10, 2003 17.65 17.76 17.33 17.37 63,949,256 -0.46(-2.59%)
Mar 07, 2003 17.37 18.01 17.34 17.84 87,400,416 +0.22(+1.25%)
Mar 06, 2003 17.54 17.79 17.51 17.62 72,130,880 -0.13(-0.73%)
Mar 05, 2003 17.47 17.83 17.45 17.75 73,198,560 +0.28(+1.60%)
Mar 04, 2003 17.85 17.91 17.46 17.47 74,770,160 -0.36(-2.00%)
Mar 03, 2003 18.18 18.26 17.72 17.82 66,907,928 -0.12(-0.67%)
Feb 28, 2003 17.97 18.22 17.83 17.94 74,743,344 +0.09(+0.51%)
Feb 27, 2003 18.09 18.33 17.64 17.85 99,640,760 -0.02(-0.13%)
Feb 26, 2003 18.22 18.53 17.85 17.87 75,417,792 -0.44(-2.40%)
Feb 25, 2003 17.82 18.37 17.70 18.31 89,970,088 +0.09(+0.50%)
Feb 24, 2003 18.50 18.55 18.05 18.22 82,428,704 -0.42(-2.27%)
Feb 21, 2003 18.39 18.78 17.94 18.65 75,097,080 +0.37(+2.03%)
Feb 20, 2003 18.75 18.83 18.25 18.28 67,229,832 -0.30(-1.59%)
Feb 19, 2003 18.79 18.84 18.30 18.57 61,953,520 -0.33(-1.72%)
Feb 18, 2003 18.64 18.92 18.47 18.90 75,839,816 +9.75(+106.71%)
Feb 14, 2003 8.943 9.179 8.852 9.142 119,470,152 +0.25(+2.79%)
Feb 13, 2003 8.784 8.918 8.731 8.894 97,162,624 +0.10(+1.18%)
Feb 12, 2003 8.810 8.914 8.755 8.790 94,199,856 +0.00(+0.00%)
Feb 11, 2003 8.952 9.022 8.706 8.790 111,340,840 -0.18(-1.98%)
Feb 10, 2003 8.858 8.994 8.808 8.967 97,853,712 +0.15(+1.72%)
Feb 07, 2003 9.062 9.075 8.784 8.816 99,341,832 -0.16(-1.77%)
Feb 06, 2003 8.869 9.013 8.812 8.975 110,046,360 +0.09(+0.98%)
Feb 05, 2003 9.053 9.185 8.844 8.888 133,505,448 -0.07(-0.76%)
Feb 04, 2003 9.047 9.073 8.873 8.956 108,121,552 -0.23(-2.55%)
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.