Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.05 16.21 15.85 15.96 59,071,856 -0.13(-0.83%)
May 29, 2003 16.34 16.43 16.08 16.10 33,840,356 -0.24(-1.48%)
May 28, 2003 16.43 16.49 16.21 16.34 37,362,760 -0.11(-0.69%)
May 27, 2003 16.36 16.51 16.18 16.45 39,110,456 +0.05(+0.28%)
May 23, 2003 16.42 16.51 16.24 16.40 34,531,040 -0.14(-0.87%)
May 22, 2003 16.21 16.69 16.21 16.55 46,848,868 +0.34(+2.10%)
May 21, 2003 15.95 16.30 15.91 16.21 49,977,736 +0.21(+1.29%)
May 20, 2003 16.37 16.38 15.69 16.00 75,152,096 -0.36(-2.20%)
May 19, 2003 17.11 17.25 16.25 16.36 77,305,184 -0.93(-5.39%)
May 16, 2003 17.22 17.37 17.11 17.29 34,417,352 +0.04(+0.24%)
May 15, 2003 17.23 17.33 17.15 17.25 29,737,458 +0.16(+0.96%)
May 14, 2003 17.32 17.32 17.03 17.09 38,325,520 -0.04(-0.24%)
May 13, 2003 17.24 17.33 17.08 17.13 41,214,184 +0.02(+0.12%)
May 12, 2003 16.81 17.16 16.81 17.11 40,198,952 +0.31(+1.84%)
May 09, 2003 16.11 16.89 16.11 16.80 38,694,572 +0.39(+2.35%)
May 08, 2003 16.29 16.62 16.21 16.41 31,714,086 +0.03(+0.16%)
May 07, 2003 16.47 16.62 16.32 16.39 38,453,980 -0.10(-0.59%)
May 06, 2003 16.54 16.64 16.41 16.49 43,945,820 +0.07(+0.41%)
May 05, 2003 16.40 16.52 16.34 16.42 44,334,888 +0.19(+1.14%)
May 02, 2003 15.82 16.30 15.82 16.23 48,803,340 +0.29(+1.81%)
May 01, 2003 15.88 16.00 15.64 15.95 41,685,264 +0.12(+0.78%)
Apr 30, 2003 15.85 16.00 15.64 15.82 76,781,832 -0.03(-0.16%)
Apr 29, 2003 15.90 16.05 15.83 15.85 44,755,828 +0.05(+0.33%)
Apr 28, 2003 15.71 16.02 15.66 15.80 47,561,120 +0.17(+1.09%)
Apr 25, 2003 16.08 16.11 15.59 15.63 49,491,692 -0.32(-2.00%)
Apr 24, 2003 15.95 16.06 15.75 15.95 57,505,868 -0.08(-0.51%)
Apr 23, 2003 16.36 16.44 15.99 16.03 55,768,084 -0.34(-2.11%)
Apr 22, 2003 16.26 16.50 16.04 16.37 49,563,596 +0.11(+0.70%)
Apr 21, 2003 16.26 16.44 16.11 16.26 26,083,680 +0.12(+0.77%)
Apr 17, 2003 16.37 16.37 15.06 16.14 42,376,336 +0.00(+0.00%)
Apr 16, 2003 16.65 16.72 16.08 16.14 45,799,044 -0.44(-2.64%)
Apr 15, 2003 16.53 16.80 16.53 16.57 47,561,508 +0.05(+0.28%)
Apr 14, 2003 16.23 16.53 16.21 16.53 29,726,964 +0.31(+1.94%)
Apr 11, 2003 16.45 16.59 16.13 16.21 27,859,554 -0.12(-0.72%)
Apr 10, 2003 16.26 16.38 16.11 16.33 29,293,586 +0.02(+0.13%)
Apr 09, 2003 17.15 17.15 16.31 16.31 29,753,978 -0.33(-1.98%)
Apr 08, 2003 16.72 16.83 16.52 16.64 25,479,672 -0.08(-0.49%)
Apr 07, 2003 17.19 17.36 16.65 16.72 34,592,452 -0.15(-0.91%)
Apr 04, 2003 16.77 17.03 16.67 16.88 39,664,908 +0.26(+1.55%)
Apr 03, 2003 16.80 16.88 16.57 16.62 32,239,776 -0.09(-0.55%)
Apr 02, 2003 16.63 16.83 16.62 16.71 38,392,372 +0.30(+1.85%)
Apr 01, 2003 16.09 16.46 16.09 16.41 35,581,444 +0.38(+2.34%)
Mar 31, 2003 16.17 16.36 15.96 16.03 50,833,800 -0.33(-2.04%)
Mar 28, 2003 16.31 16.67 16.28 16.37 36,641,760 +0.01(+0.06%)
Mar 27, 2003 16.34 16.54 16.14 16.36 32,335,002 +0.04(+0.25%)
Mar 26, 2003 16.47 16.75 16.31 16.32 37,464,788 -0.15(-0.91%)
Mar 25, 2003 15.91 16.47 15.91 16.47 40,306,036 +0.52(+3.26%)
Mar 24, 2003 16.12 16.27 15.91 15.95 34,783,680 -0.50(-3.03%)
Mar 21, 2003 16.08 16.46 15.98 16.45 49,268,976 +0.60(+3.77%)
Mar 20, 2003 15.70 15.87 15.53 15.85 34,514,520 +0.01(+0.03%)
Mar 19, 2003 15.54 15.90 15.43 15.84 41,706,252 +0.40(+2.56%)
Mar 18, 2003 15.30 15.49 15.29 15.45 32,988,954 +0.16(+1.08%)
Mar 17, 2003 14.82 15.31 14.76 15.28 45,951,988 +0.39(+2.59%)
Mar 14, 2003 15.07 15.07 14.77 14.90 35,080,436 -0.17(-1.13%)
Mar 13, 2003 15.18 15.21 14.77 15.07 40,466,560 +0.06(+0.41%)
Mar 12, 2003 14.89 15.04 14.58 15.00 30,717,124 +0.08(+0.55%)
Mar 11, 2003 14.99 15.18 14.90 14.92 27,062,180 -0.15(-1.02%)
Mar 10, 2003 15.04 15.31 15.04 15.08 23,910,768 -0.35(-2.27%)
Mar 07, 2003 14.79 15.46 14.79 15.43 34,190,168 +0.30(+2.01%)
Mar 06, 2003 15.05 15.26 15.04 15.12 27,277,896 +0.10(+0.69%)
Mar 05, 2003 14.80 15.08 14.74 15.02 32,411,960 +0.28(+1.92%)
Mar 04, 2003 15.06 15.08 14.71 14.74 26,713,340 -0.38(-2.49%)
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.