Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.48 20.13 19.48 19.98 918,083 +0.56(+2.87%)
May 29, 2003 19.43 19.76 19.25 19.42 857,352 -0.09(-0.45%)
May 28, 2003 19.54 19.63 19.28 19.51 552,897 +0.03(+0.18%)
May 27, 2003 19.00 19.61 19.00 19.48 1,162,268 +0.48(+2.52%)
May 23, 2003 18.74 19.00 18.60 19.00 1,110,280 +0.30(+1.63%)
May 22, 2003 18.95 19.09 18.69 18.69 1,110,165 -0.18(-0.97%)
May 21, 2003 19.18 19.23 18.80 18.88 1,102,803 -0.38(-1.99%)
May 20, 2003 19.42 19.53 19.07 19.26 1,075,659 -0.22(-1.12%)
May 19, 2003 20.00 20.00 19.46 19.48 582,457 -0.70(-3.49%)
May 16, 2003 19.39 20.18 19.29 20.18 1,060,016 +0.53(+2.70%)
May 15, 2003 19.74 19.74 19.43 19.65 633,065 +0.09(+0.44%)
May 14, 2003 19.62 19.68 19.16 19.56 308,711 +0.01(+0.04%)
May 13, 2003 19.65 19.67 19.34 19.55 741,298 -0.01(-0.04%)
May 12, 2003 19.39 19.77 19.17 19.56 613,397 +0.09(+0.45%)
May 09, 2003 19.32 19.50 18.97 19.48 566,354 +0.19(+0.99%)
May 08, 2003 19.46 19.61 19.08 19.28 966,736 -0.18(-0.94%)
May 07, 2003 19.05 19.62 18.96 19.47 1,092,107 +0.34(+1.77%)
May 06, 2003 18.58 19.40 18.54 19.13 1,005,037 +0.69(+3.72%)
May 05, 2003 18.52 18.56 18.26 18.44 736,352 -0.10(-0.52%)
May 02, 2003 18.41 18.82 18.40 18.54 706,447 -0.10(-0.51%)
May 01, 2003 18.50 18.74 18.28 18.63 1,139,034 +0.04(+0.23%)
Apr 30, 2003 18.16 18.84 18.04 18.59 824,917 +0.17(+0.90%)
Apr 29, 2003 17.98 18.64 17.89 18.42 924,524 +0.39(+2.17%)
Apr 28, 2003 17.59 18.16 17.41 18.03 622,253 +0.39(+2.22%)
Apr 25, 2003 17.71 17.82 17.54 17.64 465,252 -0.07(-0.39%)
Apr 24, 2003 18.08 18.26 17.65 17.71 888,408 -0.59(-3.23%)
Apr 23, 2003 18.21 18.44 18.16 18.30 501,828 +0.14(+0.77%)
Apr 22, 2003 17.74 18.43 17.56 18.16 673,437 +0.43(+2.45%)
Apr 21, 2003 17.48 18.08 17.48 17.73 817,671 -0.14(-0.78%)
Apr 17, 2003 17.09 17.87 17.09 17.87 1,428,308 +0.82(+4.79%)
Apr 16, 2003 18.17 18.21 16.95 17.05 2,133,375 +0.23(+1.34%)
Apr 15, 2003 16.28 16.94 16.15 16.82 861,953 +0.57(+3.48%)
Apr 14, 2003 15.95 16.35 15.95 16.26 489,636 +0.24(+1.52%)
Apr 11, 2003 16.26 16.37 15.83 16.01 725,080 -0.20(-1.23%)
Apr 10, 2003 16.26 16.27 15.95 16.21 530,123 +0.13(+0.81%)
Apr 09, 2003 16.08 16.52 16.05 16.08 631,455 -0.04(-0.27%)
Apr 08, 2003 16.30 16.30 15.87 16.13 863,103 +0.13(+0.82%)
Apr 07, 2003 16.08 16.35 15.96 16.00 843,205 +0.09(+0.55%)
Apr 04, 2003 16.12 16.15 15.75 15.91 1,202,870 -0.10(-0.60%)
Apr 03, 2003 16.41 16.56 16.01 16.01 691,840 -0.36(-2.18%)
Apr 02, 2003 16.41 16.55 15.87 16.36 538,519 +0.12(+0.75%)
Apr 01, 2003 15.91 16.56 15.80 16.24 874,375 +0.27(+1.69%)
Mar 31, 2003 15.78 16.19 15.56 15.97 734,282 +0.02(+0.11%)
Mar 28, 2003 16.06 16.08 15.88 15.95 448,229 -0.10(-0.60%)
Mar 27, 2003 16.03 16.29 15.82 16.05 900,255 +0.02(+0.11%)
Mar 26, 2003 16.45 16.45 16.03 16.03 951,323 -0.47(-2.85%)
Mar 25, 2003 16.39 16.65 16.18 16.50 848,151 +0.05(+0.32%)
Mar 24, 2003 16.82 16.83 16.45 16.45 1,004,922 -0.49(-2.87%)
Mar 21, 2003 16.75 16.95 16.13 16.94 1,439,580 +0.24(+1.46%)
Mar 20, 2003 16.74 16.91 16.41 16.69 941,201 -0.10(-0.62%)
Mar 19, 2003 17.07 17.23 16.80 16.80 645,257 -0.08(-0.46%)
Mar 18, 2003 16.78 17.08 16.66 16.88 767,638 +0.08(+0.47%)
Mar 17, 2003 15.95 17.04 15.85 16.80 913,597 +0.89(+5.57%)
Mar 14, 2003 15.56 16.40 15.21 15.91 1,318,809 +0.17(+1.05%)
Mar 13, 2003 15.13 15.80 15.13 15.75 1,025,050 +0.67(+4.44%)
Mar 12, 2003 15.24 15.28 14.95 15.08 793,977 -0.13(-0.86%)
Mar 11, 2003 15.48 15.91 15.20 15.21 938,211 -0.34(-2.18%)
Mar 10, 2003 15.85 15.93 15.43 15.55 871,845 -0.38(-2.40%)
Mar 07, 2003 16.21 16.30 15.87 15.93 800,533 -0.28(-1.72%)
Mar 06, 2003 16.29 16.41 16.12 16.21 794,207 -0.09(-0.53%)
Mar 05, 2003 16.52 16.71 16.23 16.29 847,116 -0.42(-2.50%)
Mar 04, 2003 17.06 17.07 16.68 16.71 729,106 -0.48(-2.78%)
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.