Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.97 18.05 17.73 17.79 5,145,870 -0.03(-0.19%)
Jun 27, 2003 17.71 17.96 17.69 17.83 6,574,387 -0.17(-0.96%)
Jun 26, 2003 17.98 18.04 17.90 18.00 6,917,996 -0.13(-0.72%)
Jun 25, 2003 18.07 18.28 18.06 18.13 5,573,551 -0.07(-0.37%)
Jun 24, 2003 18.21 18.31 18.14 18.20 4,739,207 -0.14(-0.76%)
Jun 23, 2003 18.36 18.44 18.25 18.34 3,441,286 -0.09(-0.48%)
Jun 20, 2003 18.57 18.59 18.33 18.43 6,710,177 -0.00(-0.02%)
Jun 19, 2003 18.44 18.49 18.31 18.43 5,667,306 -0.25(-1.34%)
Jun 18, 2003 18.65 19.19 18.64 18.68 6,753,866 +0.03(+0.16%)
Jun 17, 2003 18.59 18.65 18.51 18.65 6,016,819 -0.17(-0.90%)
Jun 16, 2003 18.84 18.95 18.71 18.82 8,669,812 +0.23(+1.25%)
Jun 13, 2003 18.87 18.93 18.47 18.59 6,674,045 -0.29(-1.53%)
Jun 12, 2003 19.16 19.20 18.77 18.88 9,676,787 -0.01(-0.05%)
Jun 11, 2003 18.62 18.95 18.48 18.89 8,160,184 +0.52(+2.81%)
Jun 10, 2003 18.38 18.42 18.15 18.37 6,576,512 +0.30(+1.66%)
Jun 09, 2003 18.02 18.14 17.97 18.07 6,174,336 -0.08(-0.42%)
Jun 06, 2003 18.46 18.64 18.14 18.14 7,560,108 -0.14(-0.74%)
Jun 05, 2003 18.35 18.35 18.08 18.28 5,984,465 -0.07(-0.39%)
Jun 04, 2003 18.17 18.37 18.15 18.35 7,213,901 +0.36(+1.98%)
Jun 03, 2003 17.98 18.07 17.91 18.00 5,041,725 +0.15(+0.83%)
Jun 02, 2003 17.81 18.05 17.75 17.85 4,933,329 +0.11(+0.62%)
May 30, 2003 17.78 17.88 17.69 17.74 7,037,019 -0.04(-0.24%)
May 29, 2003 17.86 17.90 17.70 17.78 4,645,217 -0.05(-0.26%)
May 28, 2003 17.89 17.93 17.76 17.83 9,193,137 -0.06(-0.35%)
May 27, 2003 17.42 17.89 17.39 17.89 10,932,200 +0.48(+2.77%)
May 23, 2003 17.51 17.63 17.28 17.41 5,729,652 -0.11(-0.60%)
May 22, 2003 17.52 17.57 17.46 17.51 7,306,711 -0.01(-0.07%)
May 21, 2003 17.07 17.53 17.07 17.53 10,847,892 +0.19(+1.10%)
May 20, 2003 17.23 17.41 17.21 17.34 8,130,428 +0.36(+2.09%)
May 19, 2003 17.21 17.24 16.98 16.98 4,238,553 -0.34(-1.96%)
May 16, 2003 17.32 17.41 17.24 17.32 6,705,690 +0.07(+0.39%)
May 15, 2003 17.19 17.30 17.09 17.25 7,367,167 +0.21(+1.22%)
May 14, 2003 17.18 17.18 16.91 17.04 9,255,010 -0.30(-1.73%)
May 13, 2003 17.02 17.35 17.02 17.34 9,868,547 +0.15(+0.89%)
May 12, 2003 16.98 17.35 16.94 17.19 10,117,929 +0.22(+1.30%)
May 09, 2003 16.77 16.97 16.68 16.97 6,615,714 +0.18(+1.06%)
May 08, 2003 16.73 16.84 16.66 16.79 4,997,327 -0.10(-0.58%)
May 07, 2003 16.92 16.98 16.85 16.89 6,000,052 +0.01(+0.05%)
May 06, 2003 17.04 17.05 16.82 16.88 9,527,536 +0.20(+1.19%)
May 05, 2003 16.68 16.82 16.59 16.68 6,575,095 +0.00(+0.00%)
May 02, 2003 16.40 16.68 16.40 16.68 10,755,791 +0.33(+1.99%)
May 01, 2003 16.49 16.51 16.30 16.36 7,333,161 +0.04(+0.23%)
Apr 30, 2003 16.16 16.40 16.16 16.32 10,507,353 +0.07(+0.44%)
Apr 29, 2003 16.21 16.47 16.19 16.25 10,721,312 -0.16(-0.96%)
Apr 28, 2003 16.30 16.41 16.09 16.40 6,628,231 +0.18(+1.12%)
Apr 25, 2003 16.30 16.30 15.99 16.22 12,108,028 -0.46(-2.74%)
Apr 24, 2003 16.48 16.93 16.42 16.68 9,033,967 +0.10(+0.59%)
Apr 23, 2003 16.89 16.89 16.43 16.58 11,780,005 -0.14(-0.86%)
Apr 22, 2003 16.45 16.90 16.43 16.73 6,416,634 +0.26(+1.59%)
Apr 21, 2003 16.46 16.57 16.43 16.46 4,082,926 +0.01(+0.05%)
Apr 17, 2003 16.46 16.57 16.37 16.46 3,876,288 +0.13(+0.78%)
Apr 16, 2003 16.55 16.55 16.29 16.33 4,437,870 -0.17(-1.00%)
Apr 15, 2003 16.59 16.68 16.49 16.49 5,632,827 -0.07(-0.43%)
Apr 14, 2003 16.37 16.57 16.31 16.57 5,028,028 +0.33(+2.01%)
Apr 11, 2003 16.51 16.51 16.20 16.24 6,800,153 -0.28(-1.67%)
Apr 10, 2003 16.39 16.51 16.24 16.51 6,175,044 +0.17(+1.04%)
Apr 09, 2003 16.35 16.51 16.29 16.34 6,310,599 +0.06(+0.39%)
Apr 08, 2003 16.26 16.40 16.21 16.28 9,161,492 -0.08(-0.52%)
Apr 07, 2003 16.94 16.98 16.37 16.37 9,360,809 -0.21(-1.28%)
Apr 04, 2003 16.64 16.67 16.48 16.58 7,937,960 +0.33(+2.06%)
Apr 03, 2003 16.43 16.68 16.17 16.24 7,093,225 -0.02(-0.10%)
Apr 02, 2003 16.51 16.62 16.18 16.26 11,747,888 -0.52(-3.10%)
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.