Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.89 18.89 18.66 18.78 2,188,809 -0.18(-0.94%)
Apr 29, 2003 18.70 18.96 18.70 18.96 2,409,137 +0.21(+1.13%)
Apr 28, 2003 18.36 18.77 18.36 18.75 1,916,886 +0.43(+2.35%)
Apr 25, 2003 18.53 18.54 18.09 18.32 1,560,596 -0.06(-0.31%)
Apr 24, 2003 18.34 18.47 18.20 18.38 1,479,019 +0.17(+0.91%)
Apr 23, 2003 18.33 18.43 18.03 18.21 1,690,457 -0.21(-1.12%)
Apr 22, 2003 17.76 18.44 17.74 18.42 1,832,171 +0.60(+3.38%)
Apr 21, 2003 17.90 18.11 17.80 17.81 792,587 -0.19(-1.05%)
Apr 17, 2003 17.68 18.05 17.68 18.00 939,007 +0.29(+1.65%)
Apr 16, 2003 17.96 17.96 17.57 17.71 1,789,465 -0.26(-1.44%)
Apr 15, 2003 18.28 18.28 17.87 17.97 2,509,540 -0.31(-1.69%)
Apr 14, 2003 18.08 18.30 18.08 18.28 1,175,546 +0.15(+0.85%)
Apr 11, 2003 18.26 18.31 18.03 18.12 1,395,525 +0.12(+0.67%)
Apr 10, 2003 17.92 18.00 17.76 18.00 1,348,113 +0.14(+0.77%)
Apr 09, 2003 18.10 18.30 17.77 17.86 1,164,390 -0.17(-0.92%)
Apr 08, 2003 17.97 18.18 17.92 18.03 1,006,116 +0.13(+0.74%)
Apr 07, 2003 18.33 18.36 17.89 17.90 2,302,460 -0.03(-0.16%)
Apr 04, 2003 17.74 17.95 17.62 17.93 1,285,187 +0.26(+1.49%)
Apr 03, 2003 17.81 17.86 17.56 17.66 1,246,839 -0.18(-1.03%)
Apr 02, 2003 17.69 17.95 17.57 17.85 1,672,329 +0.37(+2.13%)
Apr 01, 2003 17.58 17.58 17.37 17.47 1,685,751 -0.11(-0.62%)
Mar 31, 2003 17.42 17.70 16.97 17.58 2,833,931 +0.45(+2.65%)
Mar 28, 2003 17.38 17.38 16.97 17.13 2,440,164 -0.29(-1.65%)
Mar 27, 2003 17.04 17.53 16.99 17.42 1,323,361 +0.20(+1.13%)
Mar 26, 2003 17.46 17.47 17.10 17.22 1,200,123 -0.29(-1.64%)
Mar 25, 2003 17.15 17.58 17.14 17.51 1,350,030 +0.34(+1.97%)
Mar 24, 2003 17.46 17.54 17.12 17.17 1,517,193 -0.55(-3.11%)
Mar 21, 2003 17.67 17.77 17.45 17.72 2,037,508 +0.33(+1.88%)
Mar 20, 2003 17.61 17.76 17.14 17.39 1,834,437 -0.27(-1.53%)
Mar 19, 2003 17.20 17.66 17.20 17.66 1,603,825 +0.52(+3.05%)
Mar 18, 2003 17.42 17.43 17.03 17.14 1,727,760 -0.17(-0.96%)
Mar 17, 2003 16.81 17.35 16.70 17.31 1,534,276 +0.57(+3.43%)
Mar 14, 2003 16.72 16.90 16.55 16.73 2,002,298 +0.10(+0.62%)
Mar 13, 2003 16.38 16.73 16.27 16.63 2,426,743 +0.45(+2.80%)
Mar 12, 2003 16.09 16.57 16.02 16.18 5,060,914 +0.09(+0.57%)
Mar 11, 2003 16.12 16.36 16.09 16.09 1,957,674 +0.01(+0.07%)
Mar 10, 2003 16.48 16.48 15.98 16.07 2,692,217 -0.41(-2.47%)
Mar 07, 2003 16.10 16.58 16.06 16.48 2,704,767 +0.18(+1.09%)
Mar 06, 2003 16.64 16.64 16.22 16.30 2,440,339 -0.33(-2.00%)
Mar 05, 2003 16.61 16.64 16.34 16.64 2,534,815 +0.00(+0.00%)
Mar 04, 2003 17.23 17.24 16.59 16.64 1,920,023 -0.58(-3.37%)
Mar 03, 2003 17.21 17.30 16.99 17.22 2,415,238 +0.25(+1.49%)
Feb 28, 2003 17.08 17.27 16.92 16.96 1,816,483 -0.13(-0.77%)
Feb 27, 2003 17.10 17.23 16.89 17.10 1,717,650 +0.02(+0.10%)
Feb 26, 2003 17.27 17.35 17.07 17.08 1,703,182 -0.19(-1.10%)
Feb 25, 2003 17.10 17.33 16.95 17.27 1,513,881 +0.14(+0.80%)
Feb 24, 2003 17.37 17.41 17.08 17.13 1,498,542 -0.24(-1.35%)
Feb 21, 2003 17.28 17.42 17.20 17.37 2,683,675 +0.09(+0.50%)
Feb 20, 2003 17.26 17.53 17.15 17.28 4,756,046 -0.63(-3.52%)
Feb 19, 2003 18.20 18.21 17.91 17.91 1,439,102 -0.30(-1.64%)
Feb 18, 2003 18.30 18.51 18.13 18.21 1,471,175 +0.05(+0.28%)
Feb 14, 2003 18.01 18.24 17.88 18.16 1,891,262 +0.25(+1.41%)
Feb 13, 2003 17.90 18.10 17.68 17.90 2,084,398 -0.05(-0.29%)
Feb 12, 2003 18.08 18.24 17.93 17.96 1,374,608 -0.11(-0.64%)
Feb 11, 2003 18.47 18.59 18.05 18.07 1,668,320 -0.36(-1.93%)
Feb 10, 2003 18.51 18.62 18.22 18.43 1,307,324 +0.01(+0.06%)
Feb 07, 2003 18.56 18.64 18.29 18.42 1,050,217 -0.08(-0.43%)
Feb 06, 2003 18.36 18.71 18.27 18.50 1,856,052 -0.05(-0.28%)
Feb 05, 2003 18.67 18.91 18.52 18.55 1,650,017 -0.11(-0.62%)
Feb 04, 2003 18.55 18.74 18.44 18.66 2,897,379 +0.12(+0.65%)
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.