Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.50 24.76 24.20 24.63 943,500 +0.11(+0.45%)
Jun 27, 2003 24.77 24.77 24.30 24.52 372,200 -0.15(-0.61%)
Jun 26, 2003 24.57 24.80 24.12 24.67 644,100 -0.05(-0.20%)
Jun 25, 2003 24.01 25.05 24.01 24.72 1,266,700 +0.79(+3.30%)
Jun 24, 2003 23.90 24.25 23.82 23.93 382,300 -0.08(-0.33%)
Jun 23, 2003 24.05 24.20 23.73 24.01 597,400 -0.13(-0.54%)
Jun 20, 2003 24.06 24.40 23.84 24.14 769,900 +0.41(+1.73%)
Jun 19, 2003 24.14 24.32 23.58 23.73 600,900 -0.46(-1.90%)
Jun 18, 2003 23.55 24.25 23.51 24.19 584,500 +0.64(+2.72%)
Jun 17, 2003 23.76 23.76 23.32 23.55 694,500 -0.23(-0.97%)
Jun 16, 2003 23.48 23.95 23.44 23.78 358,900 +0.38(+1.62%)
Jun 13, 2003 23.53 23.70 23.29 23.40 454,200 -0.40(-1.68%)
Jun 12, 2003 23.50 24.18 23.41 23.80 1,072,100 +0.41(+1.75%)
Jun 11, 2003 22.40 23.40 22.02 23.39 893,300 +0.56(+2.45%)
Jun 10, 2003 22.92 23.10 22.46 22.83 826,700 -0.07(-0.31%)
Jun 09, 2003 23.43 23.66 22.70 22.90 657,500 -0.75(-3.17%)
Jun 06, 2003 23.70 24.35 23.64 23.65 762,500 +0.04(+0.17%)
Jun 05, 2003 23.26 23.74 23.20 23.61 612,500 +0.24(+1.03%)
Jun 04, 2003 23.05 23.72 22.96 23.37 548,500 +0.15(+0.65%)
Jun 03, 2003 23.38 23.45 22.98 23.22 309,700 -0.08(-0.34%)
Jun 02, 2003 22.95 23.65 22.82 23.30 662,000 +0.32(+1.39%)
May 30, 2003 22.40 23.15 22.40 22.98 798,200 +0.64(+2.86%)
May 29, 2003 22.35 22.73 22.14 22.34 745,400 -0.10(-0.45%)
May 28, 2003 22.48 22.58 22.18 22.44 480,700 +0.04(+0.18%)
May 27, 2003 21.85 22.55 21.85 22.40 1,010,500 +0.55(+2.52%)
May 23, 2003 21.55 21.85 21.39 21.85 965,300 +0.35(+1.63%)
May 22, 2003 21.80 21.96 21.50 21.50 965,200 -0.21(-0.97%)
May 21, 2003 22.06 22.12 21.62 21.71 958,800 -0.44(-1.99%)
May 20, 2003 22.34 22.46 21.93 22.15 935,200 -0.25(-1.12%)
May 19, 2003 23.00 23.00 22.38 22.40 506,400 -0.81(-3.49%)
May 16, 2003 22.30 23.21 22.19 23.21 921,600 +0.61(+2.70%)
May 15, 2003 22.70 22.70 22.35 22.60 550,400 +0.10(+0.44%)
May 14, 2003 22.57 22.63 22.04 22.50 268,400 +0.01(+0.04%)
May 13, 2003 22.60 22.62 22.25 22.49 644,500 -0.01(-0.04%)
May 12, 2003 22.30 22.74 22.05 22.50 533,300 +0.10(+0.45%)
May 09, 2003 22.22 22.43 21.82 22.40 492,400 +0.22(+0.99%)
May 08, 2003 22.38 22.55 21.94 22.18 840,500 -0.21(-0.94%)
May 07, 2003 21.91 22.57 21.81 22.39 949,500 +0.39(+1.77%)
May 06, 2003 21.37 22.31 21.32 22.00 873,800 +0.79(+3.72%)
May 05, 2003 21.30 21.35 21.00 21.21 640,200 -0.11(-0.52%)
May 02, 2003 21.17 21.65 21.16 21.32 614,200 -0.11(-0.51%)
May 01, 2003 21.28 21.55 21.02 21.43 990,300 +0.05(+0.23%)
Apr 30, 2003 20.89 21.67 20.75 21.38 717,200 +0.19(+0.90%)
Apr 29, 2003 20.68 21.44 20.58 21.19 803,800 +0.45(+2.17%)
Apr 28, 2003 20.23 20.89 20.02 20.74 541,000 +0.45(+2.22%)
Apr 25, 2003 20.37 20.50 20.17 20.29 404,500 -0.08(-0.39%)
Apr 24, 2003 20.80 21.00 20.30 20.37 772,400 -0.68(-3.23%)
Apr 23, 2003 20.95 21.21 20.89 21.05 436,300 +0.16(+0.77%)
Apr 22, 2003 20.40 21.20 20.20 20.89 585,500 +0.50(+2.45%)
Apr 21, 2003 20.10 20.79 20.10 20.39 710,900 -0.16(-0.78%)
Apr 17, 2003 19.66 20.55 19.66 20.55 1,241,800 +0.94(+4.79%)
Apr 16, 2003 20.90 20.95 19.50 19.61 1,854,800 +0.26(+1.34%)
Apr 15, 2003 18.72 19.48 18.57 19.35 749,400 +0.65(+3.48%)
Apr 14, 2003 18.34 18.80 18.34 18.70 425,700 +0.28(+1.52%)
Apr 11, 2003 18.70 18.83 18.21 18.42 630,400 -0.23(-1.23%)
Apr 10, 2003 18.70 18.71 18.34 18.65 460,900 +0.15(+0.81%)
Apr 09, 2003 18.50 19.00 18.46 18.50 549,000 -0.05(-0.27%)
Apr 08, 2003 18.75 18.75 18.25 18.55 750,400 +0.15(+0.82%)
Apr 07, 2003 18.50 18.80 18.36 18.40 733,100 +0.10(+0.55%)
Apr 04, 2003 18.54 18.58 18.11 18.30 1,045,800 -0.11(-0.60%)
Apr 03, 2003 18.87 19.05 18.41 18.41 601,500 -0.41(-2.18%)
Apr 02, 2003 18.88 19.04 18.25 18.82 468,200 +0.14(+0.75%)
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.