Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.63 22.10 21.60 22.07 5,550,680 +0.57(+2.65%)
May 29, 2003 21.25 21.63 21.25 21.50 2,797,273 +0.24(+1.15%)
May 28, 2003 21.04 21.31 21.01 21.25 1,666,145 -0.06(-0.29%)
May 27, 2003 21.04 21.38 20.95 21.31 2,024,418 +0.28(+1.34%)
May 23, 2003 20.99 21.13 20.84 21.03 1,267,993 -0.17(-0.80%)
May 22, 2003 21.06 21.31 20.97 21.20 1,626,425 +0.11(+0.50%)
May 21, 2003 20.98 21.16 20.86 21.10 1,361,948 +0.06(+0.27%)
May 20, 2003 21.06 21.18 20.76 21.04 2,456,387 +0.01(+0.03%)
May 19, 2003 20.92 21.08 20.86 21.03 1,215,512 +0.18(+0.84%)
May 16, 2003 21.19 21.30 20.86 20.86 1,477,916 -0.36(-1.68%)
May 15, 2003 21.13 21.30 21.03 21.21 1,679,863 +0.24(+1.14%)
May 14, 2003 21.07 21.10 20.85 20.98 1,075,616 -0.09(-0.45%)
May 13, 2003 20.83 21.07 20.81 21.07 1,013,884 +0.03(+0.15%)
May 12, 2003 20.93 21.10 20.80 21.04 823,900 +0.11(+0.51%)
May 09, 2003 20.69 20.94 20.66 20.93 1,427,828 +0.33(+1.58%)
May 08, 2003 20.78 20.82 20.49 20.61 1,423,680 -0.27(-1.29%)
May 07, 2003 20.54 20.94 20.47 20.88 1,513,009 +0.21(+1.00%)
May 06, 2003 20.51 20.83 20.49 20.67 1,800,298 -0.04(-0.21%)
May 05, 2003 20.83 20.89 20.56 20.71 1,397,839 +0.00(+0.00%)
May 02, 2003 20.46 20.71 20.41 20.71 1,682,256 +0.09(+0.46%)
May 01, 2003 20.38 20.69 20.00 20.62 1,190,149 +0.09(+0.46%)
Apr 30, 2003 20.64 20.64 20.39 20.52 2,003,043 -0.19(-0.94%)
Apr 29, 2003 20.44 20.72 20.44 20.72 2,204,671 +0.23(+1.13%)
Apr 28, 2003 20.07 20.51 20.06 20.49 1,754,198 +0.47(+2.35%)
Apr 25, 2003 20.25 20.26 19.77 20.02 1,428,147 -0.06(-0.31%)
Apr 24, 2003 20.04 20.18 19.89 20.08 1,353,493 +0.18(+0.91%)
Apr 23, 2003 20.03 20.14 19.70 19.90 1,546,986 -0.23(-1.12%)
Apr 22, 2003 19.40 20.15 19.38 20.12 1,676,673 +0.66(+3.38%)
Apr 21, 2003 19.56 19.79 19.45 19.47 725,319 -0.21(-1.05%)
Apr 17, 2003 19.32 19.72 19.32 19.67 859,313 +0.32(+1.65%)
Apr 16, 2003 19.62 19.62 19.20 19.35 1,637,591 -0.28(-1.44%)
Apr 15, 2003 19.97 19.97 19.53 19.63 2,296,552 -0.34(-1.69%)
Apr 14, 2003 19.75 20.00 19.75 19.97 1,075,776 +0.17(+0.85%)
Apr 11, 2003 19.95 20.00 19.70 19.80 1,277,085 +0.13(+0.67%)
Apr 10, 2003 19.58 19.67 19.40 19.67 1,233,697 +0.15(+0.77%)
Apr 09, 2003 19.78 19.99 19.41 19.52 1,065,567 -0.18(-0.92%)
Apr 08, 2003 19.64 19.87 19.58 19.70 920,726 +0.14(+0.74%)
Apr 07, 2003 20.03 20.06 19.55 19.56 2,107,047 -0.03(-0.16%)
Apr 04, 2003 19.38 19.61 19.26 19.59 1,176,111 +0.29(+1.49%)
Apr 03, 2003 19.47 19.52 19.19 19.30 1,141,018 -0.20(-1.03%)
Apr 02, 2003 19.33 19.62 19.20 19.50 1,530,397 +0.41(+2.13%)
Apr 01, 2003 19.21 19.21 18.98 19.10 1,542,679 -0.12(-0.62%)
Mar 31, 2003 19.03 19.34 18.54 19.21 2,593,412 +0.50(+2.65%)
Mar 28, 2003 19.00 19.00 18.54 18.72 2,233,065 -0.31(-1.65%)
Mar 27, 2003 18.62 19.16 18.56 19.03 1,211,045 +0.21(+1.13%)
Mar 26, 2003 19.08 19.09 18.68 18.82 1,098,268 -0.31(-1.64%)
Mar 25, 2003 18.74 19.21 18.73 19.13 1,235,451 +0.37(+1.97%)
Mar 24, 2003 19.08 19.17 18.71 18.76 1,388,427 -0.60(-3.11%)
Mar 21, 2003 19.31 19.41 19.06 19.36 1,864,583 +0.36(+1.88%)
Mar 20, 2003 19.25 19.40 18.73 19.01 1,678,747 -0.29(-1.53%)
Mar 19, 2003 18.80 19.30 18.80 19.30 1,467,707 +0.57(+3.05%)
Mar 18, 2003 19.04 19.05 18.61 18.73 1,581,123 -0.18(-0.96%)
Mar 17, 2003 18.37 18.96 18.25 18.91 1,404,060 +0.63(+3.43%)
Mar 14, 2003 18.27 18.46 18.08 18.29 1,832,360 +0.11(+0.62%)
Mar 13, 2003 17.90 18.29 17.78 18.17 2,220,782 +0.50(+2.80%)
Mar 12, 2003 17.58 18.10 17.50 17.68 4,631,389 +0.10(+0.57%)
Mar 11, 2003 17.62 17.88 17.58 17.58 1,791,524 +0.01(+0.07%)
Mar 10, 2003 18.00 18.00 17.46 17.57 2,463,725 -0.45(-2.47%)
Mar 07, 2003 17.60 18.12 17.55 18.01 2,475,210 +0.19(+1.09%)
Mar 06, 2003 18.18 18.18 17.73 17.82 2,233,224 -0.36(-2.00%)
Mar 05, 2003 18.15 18.18 17.86 18.18 2,319,682 +0.00(+0.00%)
Mar 04, 2003 18.83 18.84 18.13 18.18 1,757,069 -0.63(-3.37%)
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.