Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.68 16.82 16.55 16.63 5,512,500 -0.04(-0.24%)
Apr 29, 2003 16.55 16.97 16.48 16.67 5,319,300 +0.25(+1.52%)
Apr 28, 2003 16.12 16.53 16.12 16.42 5,272,500 +0.26(+1.61%)
Apr 25, 2003 16.20 16.31 16.05 16.16 2,606,600 -0.04(-0.25%)
Apr 24, 2003 16.20 16.28 16.05 16.20 2,727,700 -0.18(-1.10%)
Apr 23, 2003 16.40 16.48 16.18 16.38 3,533,000 -0.02(-0.12%)
Apr 22, 2003 16.09 16.50 15.90 16.40 7,176,100 +0.41(+2.56%)
Apr 21, 2003 16.23 16.37 15.93 15.99 3,025,900 -0.40(-2.44%)
Apr 17, 2003 16.13 16.43 15.88 16.39 3,435,700 +0.34(+2.12%)
Apr 16, 2003 16.64 16.74 16.01 16.05 5,374,600 -0.49(-2.96%)
Apr 15, 2003 16.24 16.60 16.14 16.54 6,979,300 +0.30(+1.85%)
Apr 14, 2003 15.71 16.31 15.70 16.24 8,085,800 +0.04(+0.25%)
Apr 11, 2003 16.04 16.28 15.88 16.20 7,427,800 +0.41(+2.60%)
Apr 10, 2003 15.50 15.85 15.12 15.79 9,366,600 +0.49(+3.20%)
Apr 09, 2003 15.42 15.60 15.28 15.30 4,716,600 -0.11(-0.71%)
Apr 08, 2003 15.50 15.55 15.13 15.41 6,327,100 -0.25(-1.60%)
Apr 07, 2003 16.08 16.09 15.43 15.66 7,229,100 +0.11(+0.71%)
Apr 04, 2003 15.21 15.60 15.18 15.55 4,051,500 +0.38(+2.50%)
Apr 03, 2003 15.42 15.42 15.05 15.17 4,298,200 -0.02(-0.13%)
Apr 02, 2003 15.10 15.30 14.91 15.19 7,938,700 +0.49(+3.33%)
Apr 01, 2003 14.49 14.91 14.32 14.70 6,168,700 +0.21(+1.45%)
Mar 31, 2003 14.04 14.78 14.04 14.49 4,436,500 -0.14(-0.96%)
Mar 28, 2003 14.80 14.89 14.63 14.63 4,171,700 -0.20(-1.35%)
Mar 27, 2003 14.84 14.92 14.70 14.83 2,552,800 -0.02(-0.13%)
Mar 26, 2003 14.80 15.06 14.68 14.85 6,394,800 +0.10(+0.68%)
Mar 25, 2003 14.53 14.77 14.45 14.75 4,360,300 +0.36(+2.50%)
Mar 24, 2003 14.80 14.81 14.20 14.39 3,934,100 -0.54(-3.62%)
Mar 21, 2003 15.14 15.18 14.79 14.93 6,152,300 -0.16(-1.06%)
Mar 20, 2003 14.87 15.09 14.64 15.09 4,979,600 +0.12(+0.80%)
Mar 19, 2003 14.75 14.99 14.56 14.97 597,139,968 +0.22(+1.49%)
Mar 18, 2003 14.74 14.87 14.60 14.75 6,951,300 +0.01(+0.07%)
Mar 17, 2003 14.25 14.83 14.10 14.74 6,584,300 +0.49(+3.44%)
Mar 14, 2003 14.25 14.48 14.16 14.25 4,272,300 +0.05(+0.35%)
Mar 13, 2003 13.60 14.35 13.50 14.20 7,767,300 +0.91(+6.85%)
Mar 12, 2003 13.25 13.40 13.09 13.29 5,406,800 +0.04(+0.30%)
Mar 11, 2003 13.40 13.52 13.22 13.25 6,864,200 -0.11(-0.82%)
Mar 10, 2003 13.48 13.63 13.27 13.36 5,968,000 -0.37(-2.69%)
Mar 07, 2003 13.18 13.73 12.01 13.73 9,596,700 +0.55(+4.17%)
Mar 06, 2003 13.01 13.42 12.73 13.18 8,360,300 +0.33(+2.57%)
Mar 05, 2003 12.75 12.89 12.45 12.85 9,521,700 +0.15(+1.18%)
Mar 04, 2003 12.98 13.03 12.57 12.70 7,862,500 -0.25(-1.93%)
Mar 03, 2003 13.15 13.25 12.60 12.95 10,133,100 -0.09(-0.69%)
Feb 28, 2003 13.35 13.99 12.97 13.04 31,697,700 -1.78(-12.01%)
Feb 27, 2003 14.76 14.88 14.46 14.82 4,302,200 +0.06(+0.41%)
Feb 26, 2003 14.78 14.98 14.67 14.76 2,912,300 -0.04(-0.27%)
Feb 25, 2003 14.55 15.05 14.35 14.80 4,119,600 +0.00(+0.00%)
Feb 24, 2003 14.94 14.95 14.67 14.80 4,014,600 -0.17(-1.14%)
Feb 21, 2003 14.84 15.05 14.73 14.97 4,211,800 +0.21(+1.42%)
Feb 20, 2003 14.92 14.95 14.64 14.76 3,497,800 -0.08(-0.54%)
Feb 19, 2003 15.05 15.20 14.69 14.84 2,792,400 -0.16(-1.07%)
Feb 18, 2003 14.99 15.19 14.80 15.00 4,120,400 +0.02(+0.13%)
Feb 14, 2003 14.70 14.98 14.43 14.98 3,974,700 +0.30(+2.04%)
Feb 13, 2003 15.19 15.19 14.55 14.68 6,600,700 -0.50(-3.29%)
Feb 12, 2003 15.09 15.47 15.08 15.18 4,213,000 +0.09(+0.60%)
Feb 11, 2003 15.40 15.50 15.02 15.09 4,708,400 -0.10(-0.66%)
Feb 10, 2003 15.35 15.35 15.13 15.19 5,310,000 -0.04(-0.26%)
Feb 07, 2003 15.70 15.77 15.17 15.23 7,440,200 -0.30(-1.93%)
Feb 06, 2003 15.50 15.86 15.40 15.53 22,973,000 +0.55(+3.67%)
Feb 05, 2003 15.08 15.38 14.87 14.98 7,892,600 +0.28(+1.90%)
Feb 04, 2003 14.72 14.78 14.40 14.70 4,793,400 -0.01(-0.07%)
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.