Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.68 16.78 16.43 16.50 1,807,630 +0.05(+0.28%)
Jun 27, 2003 16.54 16.66 16.45 16.45 1,538,698 -0.06(-0.36%)
Jun 26, 2003 16.57 16.62 16.45 16.51 2,390,825 -0.05(-0.32%)
Jun 25, 2003 16.68 16.85 16.56 16.57 2,112,398 -0.12(-0.70%)
Jun 24, 2003 16.68 16.91 16.68 16.68 1,887,727 -0.05(-0.31%)
Jun 23, 2003 16.97 17.04 16.72 16.74 1,717,118 -0.24(-1.42%)
Jun 20, 2003 17.17 17.24 16.97 16.98 2,270,909 +0.02(+0.12%)
Jun 19, 2003 17.29 17.32 16.94 16.96 1,384,170 -0.33(-1.93%)
Jun 18, 2003 17.43 17.47 17.04 17.29 1,417,710 -0.14(-0.82%)
Jun 17, 2003 17.63 17.63 17.34 17.43 1,494,744 -0.19(-1.07%)
Jun 16, 2003 17.38 17.62 17.30 17.62 1,844,998 +0.42(+2.47%)
Jun 13, 2003 17.45 17.45 17.11 17.20 1,450,637 -0.22(-1.24%)
Jun 12, 2003 17.59 17.61 17.30 17.41 1,560,599 -0.14(-0.82%)
Jun 11, 2003 17.24 17.56 17.14 17.56 1,812,531 +0.32(+1.86%)
Jun 10, 2003 17.22 17.30 17.10 17.24 1,749,586 +0.07(+0.38%)
Jun 09, 2003 17.57 17.58 17.11 17.17 2,494,508 -0.40(-2.27%)
Jun 06, 2003 17.73 17.90 17.51 17.57 3,117,369 -0.16(-0.88%)
Jun 05, 2003 17.75 17.78 17.43 17.73 2,015,608 -0.02(-0.11%)
Jun 04, 2003 17.53 17.77 17.49 17.75 2,219,757 +0.22(+1.23%)
Jun 03, 2003 17.43 17.54 17.32 17.53 2,298,170 +0.18(+1.02%)
Jun 02, 2003 17.24 17.62 17.07 17.36 2,936,805 +0.12(+0.68%)
May 30, 2003 17.01 17.32 16.99 17.24 4,750,715 +0.39(+2.29%)
May 29, 2003 17.06 17.19 16.81 16.85 3,059,325 -0.20(-1.15%)
May 28, 2003 17.04 17.28 16.99 17.05 3,102,207 +0.01(+0.04%)
May 27, 2003 16.88 17.14 16.70 17.04 2,322,214 +0.16(+0.97%)
May 23, 2003 16.56 16.98 16.53 16.88 2,895,302 +0.37(+2.21%)
May 22, 2003 16.45 16.70 16.45 16.51 2,057,111 +0.07(+0.40%)
May 21, 2003 16.39 16.61 16.37 16.45 2,939,562 -0.08(-0.47%)
May 20, 2003 16.47 16.66 16.38 16.53 1,564,581 +0.07(+0.44%)
May 19, 2003 16.72 16.91 16.38 16.45 1,660,453 -0.27(-1.60%)
May 16, 2003 16.94 16.97 16.70 16.72 2,118,831 -0.22(-1.27%)
May 15, 2003 16.87 16.96 16.78 16.94 2,584,254 +0.22(+1.33%)
May 14, 2003 16.78 16.83 16.59 16.72 2,214,090 -0.03(-0.16%)
May 13, 2003 16.65 16.89 16.46 16.74 1,917,285 +0.09(+0.55%)
May 12, 2003 16.32 16.79 16.23 16.65 2,462,193 +0.33(+2.00%)
May 09, 2003 16.21 16.39 16.16 16.32 2,030,769 +0.18(+1.13%)
May 08, 2003 16.10 16.28 16.08 16.14 1,715,127 -0.10(-0.60%)
May 07, 2003 16.40 16.40 16.00 16.24 1,915,294 -0.16(-0.96%)
May 06, 2003 16.18 16.42 16.17 16.40 2,279,026 +0.22(+1.33%)
May 05, 2003 16.17 16.25 16.04 16.18 2,546,885 +0.02(+0.12%)
May 02, 2003 15.74 16.31 15.70 16.16 2,676,603 +0.40(+2.57%)
May 01, 2003 15.70 15.87 15.54 15.76 1,727,532 +0.01(+0.08%)
Apr 30, 2003 15.61 15.87 15.53 15.74 3,358,581 +0.13(+0.84%)
Apr 29, 2003 15.64 15.70 15.54 15.61 2,540,300 +0.03(+0.21%)
Apr 28, 2003 15.41 15.67 15.22 15.58 1,973,185 +0.24(+1.53%)
Apr 25, 2003 15.44 15.61 15.33 15.34 2,697,432 -0.13(-0.84%)
Apr 24, 2003 15.49 15.67 15.16 15.47 2,320,223 -0.02(-0.13%)
Apr 23, 2003 15.42 15.51 15.22 15.49 2,433,401 +0.10(+0.64%)
Apr 22, 2003 15.08 15.40 14.80 15.40 4,482,243 +0.30(+1.99%)
Apr 21, 2003 15.23 15.30 15.04 15.10 3,285,834 -0.05(-0.34%)
Apr 17, 2003 15.28 15.41 14.83 15.15 5,742,515 -0.24(-1.53%)
Apr 16, 2003 15.75 15.83 15.38 15.38 1,486,780 -0.33(-2.12%)
Apr 15, 2003 15.57 15.80 15.46 15.72 2,112,245 +0.15(+0.96%)
Apr 14, 2003 15.10 15.57 15.10 15.57 2,403,537 +0.46(+3.07%)
Apr 11, 2003 15.38 15.47 15.10 15.10 1,547,581 -0.08(-0.56%)
Apr 10, 2003 15.00 15.27 15.00 15.19 1,743,919 +0.22(+1.44%)
Apr 09, 2003 15.26 15.53 14.96 14.97 1,226,578 -0.31(-2.05%)
Apr 08, 2003 15.26 15.36 15.18 15.29 1,659,687 +0.03(+0.17%)
Apr 07, 2003 15.59 15.66 15.21 15.26 2,413,338 -0.03(-0.17%)
Apr 04, 2003 15.08 15.29 15.02 15.29 1,615,426 +0.20(+1.34%)
Apr 03, 2003 15.39 15.47 15.08 15.08 2,747,665 -0.31(-1.99%)
Apr 02, 2003 15.28 15.49 15.15 15.39 1,721,866 +0.33(+2.21%)
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.