Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.60 18.85 18.40 18.76 206,300 +0.16(+0.86%)
May 29, 2003 18.93 18.97 18.35 18.60 197,100 -0.31(-1.62%)
May 28, 2003 18.80 18.96 18.70 18.91 65,500 -0.03(-0.14%)
May 27, 2003 19.03 19.03 18.70 18.93 182,600 -0.08(-0.42%)
May 23, 2003 19.13 19.13 18.74 19.01 181,300 -0.08(-0.42%)
May 22, 2003 19.20 19.27 18.87 19.09 492,100 -0.24(-1.24%)
May 21, 2003 18.17 19.41 18.15 19.33 593,700 +1.40(+7.81%)
May 20, 2003 18.23 18.37 17.45 17.93 138,700 -0.43(-2.32%)
May 19, 2003 18.44 18.48 17.81 18.36 238,300 -0.43(-2.27%)
May 16, 2003 18.79 19.14 18.52 18.79 136,400 +0.11(+0.61%)
May 15, 2003 18.53 18.86 18.53 18.67 104,700 +0.03(+0.18%)
May 14, 2003 18.47 18.76 18.47 18.64 79,100 +0.04(+0.22%)
May 13, 2003 18.47 18.68 18.45 18.60 187,900 +0.11(+0.61%)
May 12, 2003 17.85 18.51 17.80 18.49 150,400 +0.45(+2.51%)
May 09, 2003 17.90 18.09 17.80 18.03 141,900 +0.19(+1.05%)
May 08, 2003 17.73 17.97 17.73 17.85 67,000 -0.01(-0.04%)
May 07, 2003 17.63 17.91 17.63 17.85 115,000 +0.15(+0.87%)
May 06, 2003 17.53 18.03 17.43 17.70 191,600 -0.20(-1.12%)
May 05, 2003 17.73 17.90 17.53 17.90 72,100 +0.13(+0.75%)
May 02, 2003 17.50 18.07 17.33 17.77 95,100 +0.45(+2.62%)
Apr 30, 2003 16.88 17.39 16.80 17.31 128,000 +0.39(+2.28%)
Apr 29, 2003 16.76 16.96 16.67 16.93 77,600 +0.09(+0.55%)
Apr 28, 2003 16.37 16.85 16.37 16.83 142,400 +0.39(+2.35%)
Apr 25, 2003 16.53 16.70 16.43 16.45 72,100 -0.19(-1.12%)
Apr 24, 2003 15.99 16.74 15.99 16.63 246,100 +0.53(+3.27%)
Apr 23, 2003 16.66 16.73 15.67 16.11 442,800 -0.58(-3.47%)
Apr 22, 2003 16.17 17.47 16.13 16.69 471,800 +0.47(+2.88%)
Apr 21, 2003 16.02 16.50 15.94 16.22 201,200 +0.06(+0.37%)
Apr 17, 2003 15.57 16.40 15.57 16.16 398,200 +0.75(+4.84%)
Apr 16, 2003 16.02 16.16 15.25 15.41 379,900 -0.89(-5.48%)
Apr 15, 2003 16.90 16.97 15.85 16.31 328,300 -0.70(-4.12%)
Apr 14, 2003 17.00 17.23 16.97 17.01 117,100 +0.03(+0.16%)
Apr 11, 2003 16.95 17.07 16.91 16.98 54,900 +0.14(+0.83%)
Apr 10, 2003 16.95 17.02 16.83 16.84 89,200 -0.11(-0.63%)
Apr 09, 2003 16.95 17.29 16.80 16.95 121,400 +0.01(+0.04%)
Apr 08, 2003 16.84 17.17 16.79 16.94 934,800 +0.18(+1.07%)
Apr 07, 2003 17.17 17.17 16.75 16.76 135,600 -0.20(-1.18%)
Apr 04, 2003 17.13 17.13 16.96 16.96 140,400 -0.14(-0.82%)
Apr 03, 2003 17.37 17.43 17.10 17.10 233,400 -0.19(-1.12%)
Apr 02, 2003 16.98 17.40 16.93 17.29 242,400 +0.26(+1.53%)
Apr 01, 2003 16.80 17.13 16.80 17.03 256,600 +0.23(+1.39%)
Mar 31, 2003 17.00 17.02 16.77 16.80 285,571 -0.37(-2.14%)
Mar 28, 2003 17.02 17.51 17.02 17.17 397,600 +0.16(+0.94%)
Mar 27, 2003 17.04 17.05 16.70 17.01 149,800 -0.09(-0.51%)
Mar 26, 2003 17.28 17.33 17.03 17.09 276,712 -0.17(-0.97%)
Mar 25, 2003 16.93 17.35 16.89 17.26 250,529 +0.29(+1.73%)
Mar 24, 2003 16.79 17.33 16.77 16.97 92,533 -0.37(-2.12%)
Mar 21, 2003 17.40 17.59 17.11 17.33 176,100 +0.03(+0.19%)
Mar 20, 2003 17.26 17.75 17.26 17.30 350,176 +0.04(+0.23%)
Mar 19, 2003 16.93 17.33 16.71 17.26 127,989 +0.35(+2.09%)
Mar 18, 2003 16.87 17.00 16.66 16.91 66,200 +0.04(+0.24%)
Mar 17, 2003 16.62 16.87 16.19 16.87 219,061 +0.16(+0.96%)
Mar 14, 2003 16.63 16.82 16.57 16.71 8,750,000 +0.11(+0.67%)
Mar 13, 2003 16.20 16.67 16.14 16.59 226,300 +0.39(+2.43%)
Mar 12, 2003 16.21 16.29 15.78 16.20 98,576 +0.01(+0.04%)
Mar 11, 2003 16.43 16.53 16.14 16.19 201,500 -0.25(-1.50%)
Mar 10, 2003 16.83 16.83 16.26 16.44 228,200 -0.39(-2.34%)
Mar 07, 2003 16.67 16.98 16.57 16.83 167,100 +0.13(+0.76%)
Mar 06, 2003 16.49 16.73 16.45 16.71 239,200 +0.19(+1.17%)
Mar 05, 2003 16.50 16.71 16.47 16.51 193,300 -0.15(-0.88%)
Mar 04, 2003 16.53 16.73 16.45 16.66 300,000 +0.08(+0.48%)
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.