Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.76 19.93 19.30 19.51 14,810,011 +0.41(+2.12%)
Jun 27, 2003 19.31 19.44 19.00 19.11 6,616,890 -0.06(-0.31%)
Jun 26, 2003 18.91 19.23 18.62 19.17 8,235,836 +0.29(+1.52%)
Jun 25, 2003 19.47 19.51 18.77 18.88 13,552,933 -0.51(-2.65%)
Jun 24, 2003 19.62 19.69 19.25 19.39 7,889,049 -0.23(-1.16%)
Jun 23, 2003 19.94 20.08 19.40 19.62 8,783,144 -0.46(-2.31%)
Jun 20, 2003 20.14 20.28 19.93 20.08 10,047,611 +0.24(+1.19%)
Jun 19, 2003 20.43 20.44 19.78 19.85 8,303,858 -0.51(-2.52%)
Jun 18, 2003 20.75 20.79 20.21 20.36 9,627,135 -0.52(-2.51%)
Jun 17, 2003 20.73 20.97 20.42 20.88 9,013,931 +0.46(+2.27%)
Jun 16, 2003 20.09 20.53 20.04 20.42 7,301,252 +0.32(+1.57%)
Jun 13, 2003 20.70 20.71 19.90 20.10 7,038,986 -0.44(-2.16%)
Jun 12, 2003 20.50 20.65 20.05 20.55 8,583,939 +0.00(+0.00%)
Jun 11, 2003 20.60 20.60 19.61 20.55 6,566,380 +0.18(+0.87%)
Jun 10, 2003 20.32 20.46 20.20 20.37 6,292,675 +0.30(+1.48%)
Jun 09, 2003 20.99 21.02 19.86 20.07 11,427,977 -0.95(-4.51%)
Jun 06, 2003 20.80 21.29 20.80 21.02 14,792,398 +0.34(+1.62%)
Jun 05, 2003 20.25 20.84 20.16 20.69 10,833,095 +0.21(+1.01%)
Jun 04, 2003 19.76 20.63 19.76 20.48 14,932,287 +0.96(+4.91%)
Jun 03, 2003 19.76 19.85 19.42 19.52 8,652,062 -0.31(-1.54%)
Jun 02, 2003 19.66 19.94 19.58 19.83 15,842,071 +0.41(+2.14%)
May 30, 2003 19.12 19.58 19.07 19.41 8,087,040 +0.37(+1.92%)
May 29, 2003 19.61 19.61 18.95 19.05 12,722,709 -0.16(-0.82%)
May 28, 2003 18.77 19.28 18.67 19.21 14,941,903 +0.56(+3.02%)
May 27, 2003 17.94 18.71 17.93 18.64 11,709,678 +0.62(+3.45%)
May 23, 2003 18.03 18.13 17.98 18.02 6,117,662 +0.12(+0.66%)
May 22, 2003 17.73 18.16 17.70 17.90 10,410,695 +0.24(+1.34%)
May 21, 2003 18.08 18.13 17.24 17.66 8,910,583 +0.03(+0.17%)
May 20, 2003 17.68 17.88 17.40 17.63 8,123,378 +0.03(+0.17%)
May 19, 2003 18.03 18.03 17.56 17.60 7,516,754 -0.61(-3.36%)
May 16, 2003 18.01 18.28 18.01 18.22 7,257,524 -0.02(-0.11%)
May 15, 2003 18.16 18.27 18.02 18.24 6,884,015 +0.16(+0.87%)
May 14, 2003 18.53 18.53 17.93 18.08 9,373,573 -0.20(-1.08%)
May 13, 2003 18.51 18.57 18.23 18.28 8,569,262 -0.53(-2.84%)
May 12, 2003 18.43 18.85 18.12 18.81 7,214,201 +0.38(+2.04%)
May 09, 2003 18.03 18.47 17.90 18.43 7,034,127 +0.48(+2.70%)
May 08, 2003 18.04 18.18 17.83 17.95 7,173,814 -0.19(-1.03%)
May 07, 2003 18.24 18.36 18.01 18.14 6,539,961 -0.10(-0.54%)
May 06, 2003 18.27 18.46 18.10 18.24 9,096,123 -0.03(-0.16%)
May 05, 2003 18.66 18.66 18.20 18.27 7,719,199 -0.40(-2.12%)
May 02, 2003 18.49 18.76 17.49 18.66 11,925,585 +0.17(+0.91%)
May 01, 2003 18.47 18.62 18.33 18.49 7,906,257 +0.06(+0.32%)
Apr 30, 2003 18.18 18.47 17.95 18.43 8,585,761 +0.33(+1.80%)
Apr 29, 2003 18.32 18.57 17.97 18.11 7,326,862 -0.12(-0.65%)
Apr 28, 2003 18.05 18.32 18.01 18.23 7,185,151 +0.29(+1.60%)
Apr 25, 2003 18.47 18.50 17.78 17.94 7,069,656 -0.48(-2.63%)
Apr 24, 2003 18.72 18.76 18.23 18.42 6,322,536 -0.58(-3.07%)
Apr 23, 2003 18.59 19.05 18.53 19.01 9,197,852 +0.37(+1.96%)
Apr 22, 2003 18.03 18.77 17.95 18.64 9,802,957 +0.41(+2.28%)
Apr 21, 2003 18.18 18.33 17.92 18.23 6,369,503 +0.05(+0.27%)
Apr 17, 2003 17.77 18.19 17.73 18.18 5,767,940 +0.41(+2.28%)
Apr 16, 2003 18.09 18.17 17.70 17.77 8,675,242 -0.32(-1.75%)
Apr 15, 2003 17.83 18.11 17.68 18.09 8,169,839 +0.11(+0.60%)
Apr 14, 2003 17.39 18.03 17.36 17.98 9,713,477 +0.36(+2.02%)
Apr 11, 2003 17.29 17.75 17.29 17.62 12,909,161 +0.49(+2.88%)
Apr 10, 2003 16.99 17.15 16.79 17.13 7,277,566 +0.24(+1.40%)
Apr 09, 2003 16.99 17.17 16.86 16.89 21,076,268 -0.03(-0.18%)
Apr 08, 2003 17.53 17.55 16.72 16.92 24,265,270 -0.60(-3.44%)
Apr 07, 2003 17.78 18.08 17.36 17.53 6,917,722 +0.30(+1.72%)
Apr 04, 2003 17.39 17.55 16.89 17.23 8,697,915 -0.21(-1.19%)
Apr 03, 2003 17.78 17.85 17.41 17.44 7,748,452 -0.33(-1.84%)
Apr 02, 2003 17.15 17.83 17.15 17.76 9,311,220 +0.86(+5.08%)
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.