Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 20.27 20.39 20.16 20.22 6,172,778 -0.05(-0.24%)
May 29, 2003 20.36 20.41 20.18 20.27 4,074,721 -0.05(-0.26%)
May 28, 2003 20.40 20.44 20.24 20.32 8,064,096 -0.07(-0.35%)
May 27, 2003 19.86 20.40 19.82 20.40 9,589,579 +0.55(+2.77%)
May 23, 2003 19.97 20.10 19.70 19.85 5,025,973 -0.12(-0.60%)
May 22, 2003 19.97 20.03 19.90 19.97 6,409,348 -0.01(-0.07%)
May 21, 2003 19.46 19.99 19.46 19.98 9,515,625 +0.22(+1.10%)
May 20, 2003 19.65 19.85 19.62 19.76 7,131,902 +0.41(+2.09%)
May 19, 2003 19.62 19.66 19.36 19.36 3,718,002 -0.39(-1.96%)
May 16, 2003 19.74 19.85 19.66 19.74 5,882,141 +0.08(+0.39%)
May 15, 2003 19.60 19.72 19.48 19.67 6,462,380 +0.24(+1.22%)
May 14, 2003 19.59 19.59 19.28 19.43 8,118,370 -0.34(-1.73%)
May 13, 2003 19.41 19.78 19.41 19.77 8,656,557 +0.17(+0.89%)
May 12, 2003 19.36 19.78 19.31 19.60 8,875,311 +0.25(+1.30%)
May 09, 2003 19.12 19.35 19.01 19.35 5,803,215 +0.20(+1.06%)
May 08, 2003 19.07 19.20 18.99 19.15 4,383,588 -0.11(-0.58%)
May 07, 2003 19.29 19.36 19.21 19.26 5,263,165 +0.01(+0.05%)
May 06, 2003 19.42 19.43 19.17 19.25 8,357,426 +0.23(+1.19%)
May 05, 2003 19.02 19.18 18.91 19.02 5,767,585 +0.00(+0.00%)
May 02, 2003 18.70 19.02 18.69 19.02 9,434,835 +0.37(+1.99%)
May 01, 2003 18.80 18.83 18.58 18.65 6,432,550 +0.04(+0.23%)
Apr 30, 2003 18.42 18.70 18.42 18.60 9,216,909 +0.08(+0.44%)
Apr 29, 2003 18.48 18.77 18.45 18.52 9,404,590 -0.18(-0.96%)
Apr 28, 2003 18.59 18.71 18.34 18.70 5,814,195 +0.21(+1.12%)
Apr 25, 2003 18.59 18.59 18.22 18.49 10,620,999 -0.52(-2.74%)
Apr 24, 2003 18.79 19.29 18.72 19.01 7,924,474 +0.11(+0.59%)
Apr 23, 2003 19.26 19.26 18.73 18.90 10,333,262 -0.16(-0.86%)
Apr 22, 2003 18.75 19.27 18.73 19.07 5,628,585 +0.30(+1.59%)
Apr 21, 2003 18.76 18.89 18.73 18.77 3,581,487 +0.01(+0.05%)
Apr 17, 2003 18.76 18.89 18.66 18.76 3,400,227 +0.14(+0.78%)
Apr 16, 2003 18.87 18.87 18.57 18.61 3,892,840 -0.19(-1.00%)
Apr 15, 2003 18.91 19.01 18.80 18.80 4,941,040 -0.08(-0.43%)
Apr 14, 2003 18.67 18.89 18.59 18.88 4,410,518 +0.37(+2.01%)
Apr 11, 2003 18.83 18.83 18.47 18.51 5,965,003 -0.31(-1.67%)
Apr 10, 2003 18.68 18.83 18.51 18.83 5,416,666 +0.19(+1.04%)
Apr 09, 2003 18.64 18.82 18.58 18.63 5,535,572 +0.07(+0.39%)
Apr 08, 2003 18.54 18.70 18.47 18.56 8,036,337 -0.10(-0.52%)
Apr 07, 2003 19.31 19.36 18.66 18.66 8,211,175 -0.24(-1.28%)
Apr 04, 2003 18.97 19.00 18.79 18.90 6,963,071 +0.38(+2.06%)
Apr 03, 2003 18.73 19.01 18.44 18.52 6,222,081 -0.02(-0.10%)
Apr 02, 2003 18.82 18.95 18.44 18.54 10,305,089 -0.59(-3.10%)
Apr 01, 2003 19.00 19.17 18.92 19.13 5,206,404 +0.50(+2.70%)
Mar 31, 2003 18.63 18.68 18.48 18.63 8,025,358 -0.37(-1.93%)
Mar 28, 2003 18.95 19.13 18.91 19.00 7,344,028 -0.07(-0.38%)
Mar 27, 2003 19.53 19.53 18.92 19.07 7,214,764 -0.45(-2.32%)
Mar 26, 2003 19.53 19.74 19.50 19.52 10,506,236 +0.19(+0.97%)
Mar 25, 2003 19.26 19.52 19.21 19.33 6,637,218 +0.43(+2.30%)
Mar 24, 2003 19.14 19.28 18.90 18.90 5,537,851 -0.42(-2.20%)
Mar 21, 2003 19.47 19.49 19.27 19.32 10,854,669 +0.33(+1.73%)
Mar 20, 2003 19.00 19.16 18.84 19.00 8,703,374 -0.00(-0.03%)
Mar 19, 2003 18.92 19.28 18.85 19.00 6,457,615 +0.08(+0.41%)
Mar 18, 2003 18.73 19.05 18.47 18.92 7,669,467 -0.12(-0.63%)
Mar 17, 2003 18.59 19.33 18.55 19.04 10,491,528 +0.52(+2.79%)
Mar 14, 2003 18.39 18.54 18.20 18.53 8,168,294 -0.00(-0.03%)
Mar 13, 2003 17.98 18.61 17.98 18.53 9,315,928 +0.55(+3.06%)
Mar 12, 2003 18.03 18.10 17.54 17.98 10,261,380 -0.48(-2.61%)
Mar 11, 2003 18.51 18.67 18.46 18.46 5,825,381 +0.07(+0.39%)
Mar 10, 2003 18.68 18.76 18.32 18.39 6,331,873 -0.37(-1.96%)
Mar 07, 2003 18.87 18.87 18.58 18.76 6,714,486 -0.12(-0.61%)
Mar 06, 2003 18.92 19.03 18.79 18.87 4,751,287 -0.08(-0.43%)
Mar 05, 2003 19.07 19.09 18.93 18.96 4,718,556 -0.03(-0.18%)
Mar 04, 2003 18.96 19.05 18.87 18.99 8,596,482 +0.03(+0.15%)
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.