Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.40 19.59 19.40 19.50 802,000 -0.30(-1.52%)
May 29, 2003 19.92 19.97 19.73 19.80 401,400 -0.00(-0.02%)
May 28, 2003 19.75 19.90 19.69 19.80 595,600 -0.07(-0.37%)
May 27, 2003 19.91 19.91 19.71 19.88 398,400 +0.26(+1.34%)
May 23, 2003 19.55 19.67 19.43 19.61 313,600 +0.07(+0.36%)
May 22, 2003 19.50 19.56 19.35 19.54 852,500 -0.27(-1.36%)
May 21, 2003 19.90 19.97 19.71 19.81 576,400 +0.02(+0.12%)
May 20, 2003 19.67 19.86 19.63 19.79 1,123,300 +0.35(+1.82%)
May 19, 2003 19.54 19.60 19.42 19.44 821,600 +0.21(+1.09%)
May 16, 2003 19.32 19.35 19.09 19.23 1,181,400 -0.12(-0.64%)
May 15, 2003 19.41 19.45 19.30 19.35 752,300 -0.38(-1.94%)
May 14, 2003 19.81 19.81 19.63 19.73 661,100 -0.58(-2.84%)
May 13, 2003 20.37 20.40 20.27 20.31 945,300 -0.14(-0.68%)
May 12, 2003 20.25 20.45 20.24 20.45 755,200 +0.43(+2.15%)
May 09, 2003 19.83 20.07 19.74 20.02 581,800 +0.19(+0.97%)
May 08, 2003 19.67 19.93 19.67 19.83 580,400 +0.15(+0.76%)
May 07, 2003 19.78 19.87 19.63 19.68 886,400 -0.45(-2.22%)
May 06, 2003 20.09 20.13 19.94 20.12 1,562,400 +0.39(+1.99%)
May 05, 2003 19.74 19.79 19.54 19.73 1,953,200 +0.71(+3.71%)
May 02, 2003 19.42 19.67 18.92 19.02 4,702,500 -2.07(-9.83%)
May 01, 2003 20.92 21.10 20.79 21.10 332,600 +0.11(+0.51%)
Apr 30, 2003 21.25 21.27 20.99 20.99 498,800 +0.30(+1.43%)
Apr 29, 2003 20.83 20.91 20.48 20.69 527,600 -0.25(-1.21%)
Apr 28, 2003 20.67 20.98 20.65 20.95 348,200 +0.54(+2.65%)
Apr 25, 2003 20.46 20.49 20.35 20.41 352,200 -0.08(-0.39%)
Apr 24, 2003 20.54 20.58 20.34 20.49 431,400 -0.18(-0.87%)
Apr 23, 2003 20.77 20.77 20.47 20.67 1,038,900 -0.53(-2.52%)
Apr 22, 2003 20.83 21.22 20.78 21.20 384,600 +0.17(+0.82%)
Apr 21, 2003 21.09 21.09 20.93 21.03 269,200 -0.11(-0.54%)
Apr 17, 2003 21.04 21.14 20.97 21.14 579,900 +0.22(+1.07%)
Apr 16, 2003 21.11 21.11 20.86 20.92 394,600 -0.24(-1.12%)
Apr 15, 2003 21.02 21.16 20.96 21.15 585,300 +0.19(+0.92%)
Apr 14, 2003 20.77 20.96 20.75 20.96 244,000 +0.27(+1.29%)
Apr 11, 2003 20.84 20.94 20.63 20.69 376,800 +0.04(+0.21%)
Apr 10, 2003 20.65 20.77 20.57 20.65 425,700 +0.06(+0.29%)
Apr 09, 2003 20.74 20.88 20.54 20.59 941,600 +0.03(+0.16%)
Apr 08, 2003 20.54 20.62 20.38 20.56 905,000 +0.23(+1.15%)
Apr 07, 2003 20.67 20.69 20.32 20.32 662,500 +0.09(+0.46%)
Apr 04, 2003 20.20 20.30 20.14 20.23 730,700 +0.33(+1.68%)
Apr 03, 2003 19.97 20.03 19.85 19.90 699,000 -0.58(-2.85%)
Apr 02, 2003 20.30 20.56 20.27 20.48 637,300 +0.35(+1.72%)
Apr 01, 2003 20.00 20.16 20.00 20.13 544,800 +0.32(+1.62%)
Mar 31, 2003 19.87 19.94 19.73 19.81 847,400 -0.15(-0.75%)
Mar 28, 2003 20.00 20.08 19.94 19.96 913,000 +0.12(+0.60%)
Mar 27, 2003 19.66 19.92 19.64 19.84 668,100 -0.01(-0.03%)
Mar 26, 2003 19.80 19.93 19.77 19.85 1,234,500 +0.41(+2.09%)
Mar 25, 2003 19.40 19.61 19.29 19.44 1,068,100 +0.64(+3.42%)
Mar 24, 2003 19.10 19.27 18.80 18.80 906,200 -1.30(-6.47%)
Mar 21, 2003 19.80 20.13 19.75 20.10 702,900 +0.69(+3.54%)
Mar 20, 2003 19.33 19.51 19.26 19.41 615,900 +0.02(+0.10%)
Mar 19, 2003 19.23 19.41 19.19 19.39 346,800 +0.26(+1.36%)
Mar 18, 2003 19.27 19.33 18.93 19.13 727,500 +0.17(+0.88%)
Mar 17, 2003 18.19 19.08 18.16 18.97 781,100 +0.65(+3.55%)
Mar 14, 2003 18.19 18.43 18.04 18.32 515,300 -0.15(-0.81%)
Mar 13, 2003 18.00 18.47 17.95 18.47 724,100 +0.82(+4.63%)
Mar 12, 2003 17.70 17.73 17.42 17.65 1,245,900 -0.44(-2.43%)
Mar 11, 2003 18.01 18.22 17.97 18.09 772,100 +0.15(+0.82%)
Mar 10, 2003 18.03 18.14 17.90 17.94 1,040,300 -0.56(-3.01%)
Mar 07, 2003 18.36 18.65 18.33 18.50 1,257,800 -0.47(-2.46%)
Mar 06, 2003 19.00 19.23 18.92 18.97 587,700 -0.14(-0.75%)
Mar 05, 2003 19.07 19.15 18.99 19.11 1,005,000 +0.17(+0.90%)
Mar 04, 2003 19.26 19.30 18.93 18.94 1,106,500 +0.11(+0.58%)
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.