Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.80 19.39 18.52 18.93 457,400 -0.03(-0.16%)
Jun 27, 2003 19.22 19.22 18.89 18.96 191,900 +0.00(+0.00%)
Jun 26, 2003 19.53 19.53 18.35 18.96 443,600 -0.40(-2.07%)
Jun 25, 2003 19.67 19.95 18.90 19.36 348,900 -0.57(-2.86%)
Jun 24, 2003 20.04 20.15 19.62 19.93 183,000 -0.07(-0.35%)
Jun 23, 2003 20.21 20.25 19.47 20.00 281,300 -0.26(-1.28%)
Jun 20, 2003 20.70 21.00 19.95 20.26 298,900 -0.46(-2.22%)
Jun 19, 2003 21.86 21.90 20.70 20.72 139,100 -0.77(-3.58%)
Jun 18, 2003 21.41 21.67 21.10 21.49 117,400 +0.14(+0.66%)
Jun 17, 2003 20.60 21.57 20.60 21.35 185,800 +0.66(+3.19%)
Jun 16, 2003 20.01 20.90 20.00 20.69 163,900 +0.62(+3.09%)
Jun 13, 2003 20.29 20.50 20.05 20.07 146,200 -0.21(-1.04%)
Jun 12, 2003 20.75 20.75 20.15 20.28 144,800 -0.30(-1.46%)
Jun 11, 2003 20.88 20.98 20.45 20.58 218,200 -0.35(-1.67%)
Jun 10, 2003 20.21 21.00 20.15 20.93 260,700 +0.75(+3.72%)
Jun 09, 2003 20.45 20.50 19.95 20.18 170,500 +0.04(+0.20%)
Jun 06, 2003 20.80 21.00 20.14 20.14 518,200 -0.61(-2.94%)
Jun 05, 2003 20.75 20.89 20.60 20.75 528,800 +0.14(+0.68%)
Jun 04, 2003 20.85 21.09 20.57 20.61 786,400 -0.17(-0.82%)
Jun 03, 2003 21.39 21.39 20.70 20.78 303,500 -0.55(-2.58%)
Jun 02, 2003 21.25 21.71 21.22 21.33 234,600 +0.13(+0.61%)
May 30, 2003 20.29 21.25 20.23 21.20 291,600 +0.55(+2.66%)
May 29, 2003 20.70 20.76 19.93 20.65 354,100 -0.08(-0.39%)
May 28, 2003 20.98 21.11 20.20 20.73 137,400 -0.19(-0.91%)
May 27, 2003 20.95 21.03 20.20 20.92 141,800 +0.14(+0.67%)
May 23, 2003 20.60 20.89 20.50 20.78 205,600 +0.29(+1.42%)
May 22, 2003 20.19 20.90 20.15 20.49 370,600 +0.29(+1.44%)
May 21, 2003 20.24 20.41 19.90 20.20 221,200 +0.10(+0.50%)
May 20, 2003 19.96 20.39 19.68 20.10 250,200 +0.28(+1.41%)
May 19, 2003 19.80 20.45 19.69 19.82 434,500 -0.30(-1.49%)
May 16, 2003 19.99 20.39 19.82 20.12 431,800 +0.11(+0.55%)
May 15, 2003 19.07 20.15 18.96 20.01 531,300 +1.01(+5.32%)
May 14, 2003 18.89 19.19 18.50 19.00 167,100 +0.04(+0.21%)
May 13, 2003 19.01 19.17 18.76 18.96 221,900 -0.07(-0.37%)
May 12, 2003 18.93 19.70 18.91 19.03 344,900 -0.01(-0.05%)
May 09, 2003 18.60 19.56 18.60 19.04 507,300 +0.49(+2.64%)
May 08, 2003 18.00 18.58 17.76 18.55 266,700 +0.59(+3.29%)
May 07, 2003 18.47 18.52 17.80 17.96 321,500 -0.43(-2.34%)
May 06, 2003 18.13 18.50 18.00 18.39 293,700 +0.30(+1.66%)
May 05, 2003 17.65 18.20 17.50 18.09 602,800 +1.06(+6.22%)
May 02, 2003 17.82 18.50 16.25 17.03 1,922,600 -0.82(-4.59%)
May 01, 2003 18.29 18.35 17.16 17.85 681,700 -0.44(-2.41%)
Apr 30, 2003 18.54 18.69 17.93 18.29 213,100 -0.30(-1.61%)
Apr 29, 2003 18.66 18.74 18.20 18.59 271,000 -0.06(-0.32%)
Apr 28, 2003 18.37 18.76 18.35 18.65 164,900 +0.27(+1.47%)
Apr 25, 2003 18.32 18.50 18.08 18.38 175,400 +0.07(+0.38%)
Apr 24, 2003 18.40 18.47 17.99 18.31 234,400 -0.19(-1.03%)
Apr 23, 2003 18.75 18.75 18.23 18.50 325,500 -0.10(-0.54%)
Apr 22, 2003 17.75 18.72 17.64 18.60 535,700 +0.79(+4.44%)
Apr 21, 2003 17.57 17.87 17.37 17.81 286,800 +0.24(+1.37%)
Apr 17, 2003 17.32 17.87 17.02 17.57 334,900 +0.50(+2.92%)
Apr 16, 2003 17.10 17.69 16.92 17.07 458,200 +0.09(+0.54%)
Apr 15, 2003 16.91 17.08 16.52 16.98 338,800 +0.37(+2.23%)
Apr 14, 2003 15.99 16.88 15.95 16.61 459,800 +0.39(+2.41%)
Apr 11, 2003 16.59 17.00 16.08 16.22 234,000 -0.18(-1.10%)
Apr 10, 2003 16.20 16.60 16.00 16.40 417,800 +0.40(+2.50%)
Apr 09, 2003 15.64 16.25 15.60 16.00 497,200 +0.41(+2.63%)
Apr 08, 2003 15.70 15.80 15.43 15.59 400,100 +0.16(+1.04%)
Apr 07, 2003 15.51 15.87 15.20 15.43 352,600 +0.31(+2.05%)
Apr 04, 2003 15.28 15.46 14.96 15.12 535,300 +0.07(+0.47%)
Apr 03, 2003 15.75 15.80 14.95 15.05 674,800 -0.58(-3.71%)
Apr 02, 2003 15.65 16.35 15.59 15.63 802,400 +0.14(+0.90%)
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.