Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.65 21.04 20.59 20.93 122,286 +0.37(+1.79%)
Jun 27, 2003 20.82 21.05 20.55 20.56 42,779 -0.11(-0.55%)
Jun 26, 2003 20.25 20.82 20.22 20.68 108,274 +0.65(+3.25%)
Jun 25, 2003 20.25 20.81 20.03 20.03 88,848 -0.40(-1.94%)
Jun 24, 2003 20.40 20.56 20.25 20.42 76,747 -0.29(-1.41%)
Jun 23, 2003 21.35 21.35 20.26 20.72 102,648 -0.62(-2.91%)
Jun 20, 2003 21.48 21.67 20.87 21.34 128,974 -0.38(-1.74%)
Jun 19, 2003 21.38 22.04 21.29 21.71 209,118 +0.45(+2.13%)
Jun 18, 2003 21.38 21.39 21.15 21.26 74,199 -0.09(-0.44%)
Jun 17, 2003 21.35 21.37 21.05 21.36 87,999 +0.09(+0.44%)
Jun 16, 2003 21.01 21.36 21.01 21.26 93,094 +0.30(+1.44%)
Jun 13, 2003 21.20 21.20 20.73 20.96 111,989 -0.43(-2.03%)
Jun 12, 2003 21.36 21.52 21.16 21.39 103,391 +0.27(+1.29%)
Jun 11, 2003 20.75 21.15 20.56 21.12 73,456 +0.38(+1.82%)
Jun 10, 2003 20.73 20.91 20.54 20.74 164,216 +0.25(+1.24%)
Jun 09, 2003 20.54 20.68 20.25 20.49 189,692 +0.19(+0.93%)
Jun 06, 2003 21.20 21.76 20.07 20.30 289,050 -0.60(-2.88%)
Jun 05, 2003 20.40 20.91 20.12 20.90 570,670 +1.69(+8.77%)
Jun 04, 2003 18.90 19.41 18.90 19.22 131,521 +0.32(+1.69%)
Jun 03, 2003 18.84 18.98 18.77 18.90 111,034 +0.05(+0.25%)
Jun 02, 2003 18.51 19.22 18.51 18.85 121,968 +0.48(+2.62%)
May 30, 2003 18.42 18.84 18.37 18.37 105,408 +0.14(+0.78%)
May 29, 2003 17.80 18.35 17.80 18.23 81,418 +0.37(+2.06%)
May 28, 2003 18.09 18.31 17.79 17.86 72,607 -0.17(-0.94%)
May 27, 2003 18.09 18.25 17.89 18.03 92,245 +0.02(+0.10%)
May 23, 2003 17.56 18.04 17.33 18.01 130,247 +0.51(+2.91%)
May 22, 2003 17.80 18.08 17.24 17.50 190,435 +0.05(+0.27%)
May 21, 2003 17.81 17.91 17.20 17.46 205,615 +0.18(+1.04%)
May 20, 2003 17.39 17.43 16.77 17.28 179,077 +0.12(+0.71%)
May 19, 2003 17.15 17.42 16.97 17.15 283,530 -0.65(-3.65%)
May 16, 2003 18.09 18.47 17.80 17.80 424,181 -0.56(-3.03%)
May 15, 2003 19.30 19.30 18.18 18.36 321,745 -0.95(-4.93%)
May 14, 2003 19.31 19.50 19.25 19.31 141,712 -0.05(-0.24%)
May 13, 2003 19.78 19.87 19.22 19.36 193,514 -0.44(-2.24%)
May 12, 2003 19.70 19.82 19.57 19.80 172,920 +0.10(+0.53%)
May 09, 2003 19.77 19.88 19.69 19.70 219,839 +0.08(+0.38%)
May 08, 2003 19.17 19.75 19.17 19.62 126,320 +0.22(+1.12%)
May 07, 2003 18.86 19.50 18.86 19.41 224,510 +0.14(+0.73%)
May 06, 2003 19.08 19.73 18.85 19.26 368,770 +0.83(+4.50%)
May 05, 2003 18.07 18.61 18.07 18.44 232,047 +0.39(+2.14%)
May 02, 2003 18.37 18.37 18.01 18.05 117,934 -0.23(-1.24%)
May 01, 2003 18.37 18.37 17.91 18.28 130,990 +0.01(+0.05%)
Apr 30, 2003 17.90 18.31 17.49 18.27 137,041 +0.47(+2.65%)
Apr 29, 2003 17.98 17.98 17.43 17.80 87,044 -0.09(-0.53%)
Apr 28, 2003 17.95 17.96 17.15 17.89 145,639 -0.08(-0.42%)
Apr 25, 2003 17.85 17.96 17.50 17.96 112,626 -0.07(-0.37%)
Apr 24, 2003 17.80 18.05 17.52 18.03 150,628 +0.13(+0.74%)
Apr 23, 2003 16.77 17.90 16.77 17.90 252,959 +1.40(+8.51%)
Apr 22, 2003 16.49 16.78 16.48 16.50 126,107 -0.12(-0.74%)
Apr 21, 2003 16.12 16.62 16.12 16.62 109,866 +0.45(+2.80%)
Apr 17, 2003 16.50 16.50 16.17 16.17 121,861 -0.09(-0.58%)
Apr 16, 2003 16.67 16.72 16.21 16.26 111,565 -0.18(-1.09%)
Apr 15, 2003 16.48 16.52 16.21 16.44 58,701 -0.04(-0.23%)
Apr 14, 2003 16.42 16.48 16.17 16.48 67,193 +0.39(+2.40%)
Apr 11, 2003 15.87 16.19 15.78 16.09 91,290 +0.22(+1.37%)
Apr 10, 2003 16.04 16.25 15.77 15.87 76,322 -0.17(-1.06%)
Apr 09, 2003 15.89 16.23 15.65 16.04 96,810 +0.06(+0.35%)
Apr 08, 2003 15.78 16.01 15.74 15.99 123,984 +0.41(+2.60%)
Apr 07, 2003 15.90 16.01 15.58 15.58 170,479 -0.06(-0.36%)
Apr 04, 2003 16.01 16.11 15.64 15.64 145,002 -0.30(-1.89%)
Apr 03, 2003 16.28 16.28 15.93 15.94 77,384 -0.08(-0.53%)
Apr 02, 2003 15.87 16.29 15.73 16.02 152,008 +0.30(+1.92%)
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.