Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.74 13.74 13.61 13.72 12,800 +0.18(+1.33%)
May 29, 2003 13.65 13.73 13.51 13.54 30,700 -0.11(-0.81%)
May 28, 2003 13.62 13.74 13.61 13.65 18,400 +0.05(+0.37%)
May 27, 2003 13.61 13.74 13.60 13.60 75,000 -0.01(-0.07%)
May 23, 2003 13.64 13.74 13.60 13.61 19,700 -0.03(-0.22%)
May 22, 2003 13.69 13.75 13.62 13.64 11,900 +0.04(+0.29%)
May 21, 2003 13.60 13.71 13.60 13.60 17,100 -0.01(-0.07%)
May 20, 2003 13.57 13.63 13.53 13.61 9,100 +0.09(+0.67%)
May 19, 2003 13.55 13.59 13.51 13.52 12,400 -0.04(-0.29%)
May 16, 2003 13.56 13.75 13.52 13.56 26,900 -0.04(-0.29%)
May 15, 2003 13.55 13.69 13.55 13.60 12,600 +0.05(+0.37%)
May 14, 2003 13.55 13.56 13.50 13.55 7,200 -0.05(-0.37%)
May 13, 2003 13.69 13.69 13.51 13.60 17,200 +0.00(+0.00%)
May 12, 2003 13.69 13.74 13.56 13.60 14,700 -0.01(-0.07%)
May 09, 2003 13.59 13.65 13.52 13.61 12,900 +0.09(+0.67%)
May 08, 2003 13.42 13.75 13.42 13.52 11,100 +0.02(+0.15%)
May 07, 2003 13.46 13.55 13.44 13.50 13,700 -0.04(-0.30%)
May 06, 2003 13.41 13.54 13.38 13.54 19,800 +0.12(+0.89%)
May 05, 2003 13.41 13.53 13.41 13.42 11,800 +0.02(+0.15%)
May 02, 2003 13.54 13.58 13.36 13.40 8,300 -0.10(-0.74%)
May 01, 2003 13.47 13.57 13.47 13.50 8,500 -0.05(-0.37%)
Apr 30, 2003 13.55 13.60 13.39 13.55 16,000 +0.04(+0.30%)
Apr 29, 2003 13.50 13.54 13.42 13.51 7,500 +0.01(+0.07%)
Apr 28, 2003 13.43 13.54 13.43 13.50 14,900 -0.02(-0.15%)
Apr 25, 2003 13.42 13.55 13.42 13.52 14,900 +0.10(+0.75%)
Apr 24, 2003 13.39 13.50 13.38 13.42 29,200 -0.07(-0.52%)
Apr 23, 2003 13.33 13.49 13.33 13.49 14,200 +0.12(+0.90%)
Apr 22, 2003 13.32 13.37 13.32 13.37 5,700 +0.04(+0.30%)
Apr 21, 2003 13.33 13.33 13.29 13.33 3,600 +0.01(+0.08%)
Apr 17, 2003 13.30 13.34 13.26 13.32 24,600 +0.06(+0.45%)
Apr 16, 2003 13.31 13.34 13.26 13.26 14,200 +0.00(+0.00%)
Apr 15, 2003 13.36 13.36 13.24 13.26 10,800 -0.02(-0.15%)
Apr 14, 2003 13.38 13.39 13.28 13.28 15,300 -0.10(-0.75%)
Apr 11, 2003 13.24 13.39 13.21 13.38 15,800 +0.05(+0.38%)
Apr 10, 2003 13.24 13.40 13.17 13.33 32,800 +0.19(+1.45%)
Apr 09, 2003 13.21 13.22 13.11 13.14 17,700 +0.02(+0.15%)
Apr 08, 2003 13.20 13.22 13.11 13.12 9,400 -0.03(-0.23%)
Apr 07, 2003 13.10 13.23 13.10 13.15 14,600 +0.00(+0.00%)
Apr 04, 2003 13.12 13.19 13.07 13.15 16,500 +0.03(+0.23%)
Apr 03, 2003 13.07 13.14 13.07 13.12 16,200 +0.04(+0.31%)
Apr 02, 2003 13.01 13.10 13.01 13.08 16,900 -0.07(-0.53%)
Apr 01, 2003 13.07 13.15 13.03 13.15 17,900 -0.02(-0.15%)
Mar 31, 2003 13.14 13.24 13.06 13.17 13,600 +0.05(+0.38%)
Mar 28, 2003 13.02 13.15 13.02 13.12 33,100 +0.00(+0.00%)
Mar 27, 2003 13.01 13.13 12.93 13.12 56,500 +0.12(+0.92%)
Mar 26, 2003 13.00 13.09 12.99 13.00 20,200 +0.01(+0.08%)
Mar 25, 2003 13.02 13.13 12.93 12.99 41,300 -0.11(-0.84%)
Mar 24, 2003 13.10 13.16 13.02 13.10 24,000 +0.02(+0.15%)
Mar 21, 2003 13.02 13.17 13.02 13.08 23,500 -0.03(-0.23%)
Mar 20, 2003 13.16 13.20 13.11 13.11 21,200 -0.05(-0.38%)
Mar 19, 2003 13.29 13.29 13.12 13.16 17,100 -0.08(-0.60%)
Mar 18, 2003 13.30 13.31 13.21 13.24 9,300 -0.06(-0.45%)
Mar 17, 2003 13.34 13.34 13.22 13.30 8,100 +0.05(+0.38%)
Mar 14, 2003 13.21 13.28 13.20 13.25 4,700 +0.04(+0.30%)
Mar 13, 2003 13.20 13.38 13.20 13.21 17,400 -0.04(-0.30%)
Mar 12, 2003 13.25 13.28 13.20 13.25 7,100 -0.01(-0.08%)
Mar 11, 2003 13.25 13.32 13.25 13.26 17,400 +0.07(+0.53%)
Mar 10, 2003 13.27 13.28 13.18 13.19 12,300 -0.03(-0.23%)
Mar 07, 2003 13.26 13.27 13.17 13.22 6,200 +0.00(+0.00%)
Mar 06, 2003 13.32 13.32 13.07 13.22 37,400 -0.10(-0.75%)
Mar 05, 2003 13.39 13.41 13.31 13.32 14,000 -0.06(-0.45%)
Mar 04, 2003 13.44 13.55 13.36 13.38 15,600 -0.06(-0.45%)
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.