Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.02 19.49 19.01 19.49 7,233,300 +0.46(+2.42%)
May 29, 2003 18.43 19.13 18.29 19.03 10,658,800 +0.62(+3.37%)
May 28, 2003 18.77 18.93 18.40 18.41 7,483,200 -0.50(-2.64%)
May 27, 2003 18.92 19.32 18.58 18.91 7,137,100 -0.34(-1.77%)
May 23, 2003 18.70 19.48 18.65 19.25 7,157,700 +0.69(+3.72%)
May 22, 2003 18.29 18.66 18.19 18.56 4,282,500 +0.12(+0.65%)
May 21, 2003 17.93 18.55 17.90 18.44 6,816,800 +0.28(+1.54%)
May 20, 2003 17.55 18.21 17.55 18.16 6,480,200 +0.61(+3.48%)
May 19, 2003 17.78 17.94 17.51 17.55 5,917,900 -0.57(-3.15%)
May 16, 2003 17.56 18.47 17.50 18.12 13,877,300 +0.68(+3.90%)
May 15, 2003 17.19 17.58 17.05 17.44 4,912,800 +0.25(+1.45%)
May 14, 2003 16.98 17.28 16.77 17.19 5,838,300 +0.28(+1.66%)
May 13, 2003 16.45 16.99 16.41 16.91 5,348,400 +0.44(+2.67%)
May 12, 2003 16.63 16.64 16.17 16.47 6,300,800 -0.04(-0.24%)
May 09, 2003 16.25 16.55 16.22 16.51 4,493,500 +0.25(+1.54%)
May 08, 2003 16.02 16.47 16.00 16.26 5,249,800 -0.21(-1.28%)
May 07, 2003 16.50 16.58 16.23 16.47 5,020,900 -0.08(-0.48%)
May 06, 2003 16.74 17.00 16.45 16.55 6,550,900 -0.19(-1.14%)
May 05, 2003 17.00 17.11 16.45 16.74 5,649,100 -0.03(-0.18%)
May 02, 2003 16.73 16.93 16.45 16.77 6,345,300 +0.00(+0.00%)
May 01, 2003 17.05 17.09 16.49 16.77 5,137,200 -0.28(-1.64%)
Apr 30, 2003 17.24 17.44 16.98 17.05 6,738,000 -0.13(-0.76%)
Apr 29, 2003 16.90 17.25 16.78 17.18 7,151,400 +0.23(+1.36%)
Apr 28, 2003 16.34 17.13 16.31 16.95 7,769,600 +0.61(+3.73%)
Apr 25, 2003 16.40 16.70 16.19 16.34 6,659,600 -0.22(-1.33%)
Apr 24, 2003 16.36 17.36 16.10 16.56 17,752,300 -0.45(-2.65%)
Apr 23, 2003 15.90 17.12 15.70 17.01 30,568,400 +3.20(+23.17%)
Apr 22, 2003 13.69 13.85 13.45 13.81 9,591,400 -0.10(-0.72%)
Apr 21, 2003 14.15 14.25 13.88 13.91 5,074,400 -0.32(-2.25%)
Apr 17, 2003 13.66 14.40 13.52 14.23 9,820,000 +0.57(+4.17%)
Apr 16, 2003 13.90 13.95 13.49 13.66 7,383,400 -0.07(-0.51%)
Apr 15, 2003 14.08 14.08 13.60 13.73 10,067,800 -0.32(-2.28%)
Apr 14, 2003 14.05 14.15 13.84 14.05 5,309,000 +0.00(+0.00%)
Apr 11, 2003 14.35 14.41 14.05 14.05 8,320,700 -0.27(-1.89%)
Apr 10, 2003 14.57 14.57 13.88 14.32 10,310,500 -0.35(-2.39%)
Apr 09, 2003 15.11 15.13 14.65 14.67 7,795,700 -0.44(-2.91%)
Apr 08, 2003 14.86 15.18 14.86 15.11 6,600,000 +0.25(+1.68%)
Apr 07, 2003 15.50 15.58 14.85 14.86 8,783,000 -0.29(-1.91%)
Apr 04, 2003 15.34 15.44 14.84 15.15 10,081,100 +0.20(+1.34%)
Apr 03, 2003 16.00 16.03 14.90 14.95 11,218,100 -0.94(-5.92%)
Apr 02, 2003 16.27 16.28 15.77 15.89 8,178,700 -0.49(-2.99%)
Apr 01, 2003 16.63 16.70 16.07 16.38 4,881,800 +0.18(+1.11%)
Mar 31, 2003 16.60 16.61 16.19 16.20 30,490,000 -0.58(-3.46%)
Mar 28, 2003 16.88 16.88 16.53 16.78 3,088,700 -0.03(-0.18%)
Mar 27, 2003 16.88 16.94 16.56 16.81 3,550,200 -0.17(-1.00%)
Mar 26, 2003 16.86 17.03 16.39 16.98 6,366,600 +0.12(+0.71%)
Mar 25, 2003 16.64 17.03 16.57 16.86 3,169,100 +0.23(+1.38%)
Mar 24, 2003 16.65 16.80 16.31 16.63 2,965,700 -0.19(-1.13%)
Mar 21, 2003 16.86 16.86 16.48 16.82 5,481,800 +0.17(+1.02%)
Mar 20, 2003 16.62 16.95 16.51 16.65 4,487,400 -0.28(-1.65%)
Mar 19, 2003 17.25 17.25 16.71 16.93 3,589,900 -0.22(-1.28%)
Mar 18, 2003 17.05 17.33 16.74 17.15 3,226,300 -0.08(-0.46%)
Mar 17, 2003 16.10 17.30 16.05 17.23 5,898,600 +1.05(+6.49%)
Mar 14, 2003 16.48 16.51 15.83 16.18 6,829,000 -0.14(-0.86%)
Mar 13, 2003 16.78 16.86 16.05 16.32 5,770,300 +0.19(+1.18%)
Mar 12, 2003 16.11 16.20 15.75 16.13 6,092,600 +0.12(+0.75%)
Mar 11, 2003 16.99 16.99 16.00 16.01 8,435,700 -0.79(-4.70%)
Mar 10, 2003 17.51 17.51 16.78 16.80 5,118,300 -0.71(-4.05%)
Mar 07, 2003 17.58 17.77 17.28 17.51 4,923,200 -0.43(-2.40%)
Mar 06, 2003 18.54 18.54 17.87 17.94 3,420,600 -0.60(-3.24%)
Mar 05, 2003 18.20 18.56 18.08 18.54 3,648,200 +0.46(+2.54%)
Mar 04, 2003 18.60 18.60 18.08 18.08 3,468,600 -0.42(-2.27%)
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.