Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.39 19.55 18.87 18.92 43,162,560 -0.47(-2.43%)
Jun 27, 2003 19.81 19.81 19.35 19.39 30,921,078 -0.55(-2.78%)
Jun 26, 2003 19.56 19.95 19.45 19.95 34,940,388 +0.37(+1.90%)
Jun 25, 2003 19.70 19.92 19.40 19.58 34,966,016 -0.04(-0.20%)
Jun 24, 2003 19.64 19.98 19.50 19.61 42,201,316 +0.01(+0.06%)
Jun 23, 2003 19.50 19.73 19.49 19.60 32,546,128 -0.11(-0.53%)
Jun 20, 2003 19.85 19.94 19.70 19.71 52,404,448 -0.02(-0.08%)
Jun 19, 2003 19.93 20.11 19.39 19.73 39,652,744 -0.25(-1.25%)
Jun 18, 2003 19.95 20.35 19.81 19.97 57,283,928 -0.07(-0.36%)
Jun 17, 2003 19.62 20.46 19.55 20.05 96,276,472 +0.88(+4.57%)
Jun 16, 2003 18.67 19.23 18.53 19.17 54,045,740 +0.84(+4.59%)
Jun 13, 2003 18.53 18.69 18.23 18.33 29,815,632 -0.24(-1.31%)
Jun 12, 2003 18.51 18.67 18.37 18.57 31,697,868 +0.13(+0.72%)
Jun 11, 2003 18.42 18.80 18.22 18.44 42,567,876 -0.02(-0.09%)
Jun 10, 2003 18.56 18.59 18.40 18.46 30,561,198 +0.08(+0.42%)
Jun 09, 2003 18.30 18.56 18.29 18.38 30,855,564 +0.04(+0.24%)
Jun 06, 2003 18.28 18.80 18.01 18.33 49,341,684 +0.19(+1.04%)
Jun 05, 2003 17.94 18.15 17.79 18.15 49,580,460 +0.19(+1.08%)
Jun 04, 2003 17.73 17.97 17.64 17.95 40,022,912 +0.39(+2.24%)
Jun 03, 2003 17.18 17.60 17.18 17.56 35,637,044 +0.38(+2.19%)
Jun 02, 2003 17.42 17.53 17.18 17.18 36,916,836 -0.01(-0.03%)
May 30, 2003 17.28 17.45 17.07 17.19 54,859,348 -0.14(-0.83%)
May 29, 2003 17.59 17.69 17.31 17.33 31,427,146 -0.26(-1.48%)
May 28, 2003 17.69 17.76 17.46 17.59 34,698,364 -0.12(-0.69%)
May 27, 2003 17.62 17.78 17.43 17.71 36,321,428 +0.05(+0.28%)
May 23, 2003 17.69 17.78 17.49 17.66 32,068,576 -0.16(-0.87%)
May 22, 2003 17.46 17.97 17.46 17.82 43,508,000 +0.37(+2.10%)
May 21, 2003 17.18 17.55 17.13 17.45 46,413,744 +0.22(+1.29%)
May 20, 2003 17.63 17.64 16.90 17.23 69,792,880 -0.39(-2.20%)
May 19, 2003 18.42 18.57 17.50 17.62 71,792,432 -1.00(-5.39%)
May 16, 2003 18.54 18.70 18.42 18.62 31,962,994 +0.04(+0.24%)
May 15, 2003 18.55 18.66 18.46 18.58 27,616,832 +0.18(+0.96%)
May 14, 2003 18.64 18.64 18.34 18.40 35,592,468 -0.04(-0.24%)
May 13, 2003 18.57 18.66 18.40 18.45 38,275,136 +0.02(+0.12%)
May 12, 2003 18.10 18.48 18.10 18.42 37,332,304 +0.33(+1.84%)
May 09, 2003 17.34 18.18 17.34 18.09 35,935,200 +0.42(+2.35%)
May 08, 2003 17.54 17.90 17.45 17.68 29,452,504 +0.03(+0.16%)
May 07, 2003 17.73 17.90 17.57 17.65 35,711,764 -0.11(-0.59%)
May 06, 2003 17.81 17.92 17.68 17.75 40,811,976 +0.07(+0.41%)
May 05, 2003 17.66 17.79 17.60 17.68 41,173,296 +0.20(+1.14%)
May 02, 2003 17.04 17.55 17.04 17.48 45,323,096 +0.31(+1.81%)
May 01, 2003 17.10 17.23 16.84 17.17 38,712,620 +0.13(+0.78%)
Apr 30, 2003 17.07 17.23 16.84 17.04 71,306,392 -0.03(-0.16%)
Apr 29, 2003 17.12 17.28 17.04 17.07 41,564,220 +0.06(+0.33%)
Apr 28, 2003 16.92 17.25 16.86 17.01 44,169,460 +0.18(+1.09%)
Apr 25, 2003 17.31 17.34 16.79 16.83 45,962,360 -0.34(-2.00%)
Apr 24, 2003 17.18 17.30 16.95 17.17 53,405,032 -0.09(-0.51%)
Apr 23, 2003 17.62 17.70 17.22 17.26 51,791,172 -0.37(-2.11%)
Apr 22, 2003 17.51 17.77 17.28 17.63 46,029,136 +0.12(+0.70%)
Apr 21, 2003 17.51 17.70 17.34 17.51 24,223,610 +0.13(+0.77%)
Apr 17, 2003 17.63 17.63 16.22 17.38 39,354,412 +0.00(+0.00%)
Apr 16, 2003 17.92 18.01 17.31 17.38 42,533,040 -0.47(-2.64%)
Apr 15, 2003 17.80 18.09 17.80 17.85 44,169,824 +0.05(+0.28%)
Apr 14, 2003 17.48 17.80 17.46 17.80 27,607,086 +0.34(+1.94%)
Apr 11, 2003 17.71 17.87 17.36 17.46 25,872,846 -0.13(-0.72%)
Apr 10, 2003 17.51 17.64 17.34 17.59 27,204,614 +0.02(+0.13%)
Apr 09, 2003 18.47 18.47 17.56 17.56 27,632,174 -0.35(-1.98%)
Apr 08, 2003 18.01 18.12 17.79 17.92 23,662,676 -0.09(-0.49%)
Apr 07, 2003 18.51 18.69 17.93 18.01 32,125,608 -0.17(-0.92%)
Apr 04, 2003 18.06 18.33 17.95 18.17 36,836,340 +0.28(+1.55%)
Apr 03, 2003 18.09 18.17 17.84 17.90 29,940,706 -0.10(-0.55%)
Apr 02, 2003 17.90 18.12 17.90 18.00 35,654,552 +0.33(+1.85%)
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.