Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.01 18.16 17.52 17.57 46,481,704 -0.44(-2.43%)
Jun 27, 2003 18.39 18.39 17.97 18.01 33,298,868 -0.51(-2.78%)
Jun 26, 2003 18.16 18.52 18.06 18.52 37,627,260 +0.34(+1.90%)
Jun 25, 2003 18.29 18.50 18.02 18.18 37,654,856 -0.04(-0.20%)
Jun 24, 2003 18.24 18.55 18.11 18.21 45,446,544 +0.01(+0.06%)
Jun 23, 2003 18.11 18.32 18.10 18.20 35,048,884 -0.10(-0.53%)
Jun 20, 2003 18.43 18.51 18.29 18.30 56,434,280 -0.02(-0.08%)
Jun 19, 2003 18.51 18.68 18.01 18.32 42,701,992 -0.23(-1.25%)
Jun 18, 2003 18.52 18.89 18.40 18.55 61,688,988 -0.07(-0.36%)
Jun 17, 2003 18.22 19.00 18.16 18.61 103,680,008 +0.81(+4.57%)
Jun 16, 2003 17.33 17.85 17.21 17.80 58,201,788 +0.78(+4.59%)
Jun 13, 2003 17.21 17.35 16.93 17.02 32,108,416 -0.23(-1.31%)
Jun 12, 2003 17.18 17.33 17.06 17.25 34,135,392 +0.12(+0.72%)
Jun 11, 2003 17.11 17.46 16.92 17.12 45,841,288 -0.02(-0.09%)
Jun 10, 2003 17.24 17.27 17.09 17.14 32,911,316 +0.07(+0.42%)
Jun 09, 2003 16.99 17.23 16.98 17.07 33,228,316 +0.04(+0.24%)
Jun 06, 2003 16.98 17.46 16.72 17.03 53,135,996 +0.17(+1.04%)
Jun 05, 2003 16.66 16.85 16.52 16.85 53,393,132 +0.18(+1.08%)
Jun 04, 2003 16.46 16.69 16.38 16.67 43,100,624 +0.37(+2.24%)
Jun 03, 2003 15.96 16.35 15.96 16.30 38,377,488 +0.35(+2.19%)
Jun 02, 2003 16.18 16.27 15.95 15.96 39,755,692 -0.01(-0.03%)
May 30, 2003 16.05 16.21 15.85 15.96 59,077,960 -0.13(-0.83%)
May 29, 2003 16.34 16.43 16.08 16.09 33,843,852 -0.24(-1.48%)
May 28, 2003 16.43 16.49 16.21 16.34 37,366,624 -0.11(-0.69%)
May 27, 2003 16.36 16.51 16.18 16.45 39,114,500 +0.05(+0.28%)
May 23, 2003 16.42 16.51 16.24 16.40 34,534,608 -0.14(-0.87%)
May 22, 2003 16.21 16.69 16.21 16.55 46,853,708 +0.34(+2.09%)
May 21, 2003 15.95 16.29 15.91 16.21 49,982,900 +0.21(+1.29%)
May 20, 2003 16.37 16.38 15.69 16.00 75,159,864 -0.36(-2.20%)
May 19, 2003 17.11 17.25 16.25 16.36 77,313,176 -0.93(-5.39%)
May 16, 2003 17.22 17.36 17.11 17.29 34,420,908 +0.04(+0.24%)
May 15, 2003 17.23 17.33 17.14 17.25 29,740,532 +0.16(+0.96%)
May 14, 2003 17.31 17.31 17.03 17.09 38,329,480 -0.04(-0.24%)
May 13, 2003 17.24 17.32 17.08 17.13 41,218,444 +0.02(+0.12%)
May 12, 2003 16.80 17.16 16.80 17.11 40,203,108 +0.31(+1.84%)
May 09, 2003 16.10 16.89 16.10 16.80 38,698,568 +0.39(+2.35%)
May 08, 2003 16.28 16.62 16.21 16.41 31,717,364 +0.03(+0.16%)
May 07, 2003 16.46 16.62 16.32 16.39 38,457,952 -0.10(-0.59%)
May 06, 2003 16.54 16.64 16.41 16.48 43,950,364 +0.07(+0.41%)
May 05, 2003 16.40 16.52 16.34 16.42 44,339,472 +0.19(+1.14%)
May 02, 2003 15.82 16.29 15.82 16.23 48,808,384 +0.29(+1.81%)
May 01, 2003 15.88 16.00 15.64 15.94 41,689,572 +0.12(+0.78%)
Apr 30, 2003 15.85 16.00 15.64 15.82 76,789,768 -0.03(-0.16%)
Apr 29, 2003 15.90 16.05 15.83 15.85 44,760,452 +0.05(+0.33%)
Apr 28, 2003 15.71 16.02 15.66 15.80 47,566,036 +0.17(+1.09%)
Apr 25, 2003 16.08 16.10 15.59 15.63 49,496,804 -0.32(-2.00%)
Apr 24, 2003 15.95 16.06 15.74 15.94 57,511,812 -0.08(-0.51%)
Apr 23, 2003 16.36 16.44 15.99 16.03 55,773,844 -0.34(-2.11%)
Apr 22, 2003 16.26 16.50 16.04 16.37 49,568,720 +0.11(+0.70%)
Apr 21, 2003 16.26 16.44 16.10 16.26 26,086,374 +0.12(+0.77%)
Apr 17, 2003 16.37 16.37 15.06 16.14 42,380,712 +0.00(+0.00%)
Apr 16, 2003 16.64 16.72 16.08 16.14 45,803,776 -0.44(-2.64%)
Apr 15, 2003 16.53 16.79 16.53 16.57 47,566,424 +0.05(+0.28%)
Apr 14, 2003 16.23 16.53 16.21 16.53 29,730,036 +0.31(+1.94%)
Apr 11, 2003 16.44 16.59 16.12 16.21 27,862,434 -0.12(-0.72%)
Apr 10, 2003 16.26 16.38 16.10 16.33 29,296,614 +0.02(+0.13%)
Apr 09, 2003 17.15 17.15 16.31 16.31 29,757,052 -0.33(-1.98%)
Apr 08, 2003 16.72 16.83 16.52 16.64 25,482,304 -0.08(-0.49%)
Apr 07, 2003 17.18 17.36 16.65 16.72 34,596,024 -0.15(-0.91%)
Apr 04, 2003 16.77 17.03 16.67 16.88 39,669,008 +0.26(+1.55%)
Apr 03, 2003 16.80 16.88 16.57 16.62 32,243,106 -0.09(-0.55%)
Apr 02, 2003 16.62 16.82 16.62 16.71 38,396,340 +0.30(+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.