Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.88 21.20 20.35 20.36 2,384,200 -0.34(-1.64%)
Jun 27, 2003 20.44 21.27 20.32 20.70 2,771,600 +0.52(+2.58%)
Jun 26, 2003 20.03 20.31 19.84 20.18 2,464,300 +0.19(+0.95%)
Jun 25, 2003 19.90 20.64 19.79 19.99 3,725,700 +0.10(+0.50%)
Jun 24, 2003 20.02 20.10 19.28 19.89 4,058,600 -0.16(-0.80%)
Jun 23, 2003 21.14 21.16 19.75 20.05 3,979,200 -1.07(-5.07%)
Jun 20, 2003 21.50 21.64 20.68 21.12 4,104,000 -0.33(-1.54%)
Jun 19, 2003 22.40 22.50 21.26 21.45 4,432,000 -1.00(-4.45%)
Jun 18, 2003 22.48 22.90 21.96 22.45 2,703,800 -0.09(-0.40%)
Jun 17, 2003 23.36 23.41 22.23 22.54 3,363,900 -0.72(-3.10%)
Jun 16, 2003 22.26 23.39 22.19 23.26 3,030,800 +0.87(+3.89%)
Jun 13, 2003 23.21 23.55 22.15 22.39 2,909,500 -0.77(-3.32%)
Jun 12, 2003 22.59 23.59 22.58 23.16 3,805,500 +0.42(+1.85%)
Jun 11, 2003 22.73 22.98 22.33 22.74 3,296,900 +0.05(+0.22%)
Jun 10, 2003 21.86 22.73 21.81 22.69 2,681,500 +1.08(+5.00%)
Jun 09, 2003 22.47 22.50 21.35 21.61 2,831,400 -1.09(-4.80%)
Jun 06, 2003 23.41 23.82 22.60 22.70 3,988,900 -0.02(-0.09%)
Jun 05, 2003 22.50 22.86 22.18 22.72 2,312,000 +0.04(+0.18%)
Jun 04, 2003 22.10 22.75 22.05 22.68 2,801,800 +0.57(+2.58%)
Jun 03, 2003 21.84 22.79 21.71 22.11 3,325,700 +0.35(+1.61%)
Jun 02, 2003 22.37 22.82 21.65 21.76 3,703,400 -0.03(-0.14%)
May 30, 2003 21.95 22.20 21.18 21.79 5,653,900 -0.48(-2.16%)
May 29, 2003 21.70 22.30 21.40 22.27 3,801,000 +0.69(+3.20%)
May 28, 2003 21.10 21.70 20.85 21.58 3,840,500 +0.46(+2.18%)
May 27, 2003 20.47 21.18 20.18 21.12 3,965,000 +0.53(+2.57%)
May 23, 2003 20.35 20.84 20.07 20.59 2,020,100 +0.19(+0.93%)
May 22, 2003 19.78 20.58 19.78 20.40 2,427,500 +0.63(+3.19%)
May 21, 2003 19.50 19.85 19.30 19.77 2,201,000 +0.17(+0.87%)
May 20, 2003 19.42 19.84 19.21 19.60 3,321,100 +0.25(+1.29%)
May 19, 2003 20.31 20.34 19.33 19.35 2,955,100 -1.16(-5.66%)
May 16, 2003 20.18 20.56 19.92 20.51 3,401,100 +0.31(+1.53%)
May 15, 2003 19.75 20.22 19.70 20.20 2,947,400 +0.60(+3.06%)
May 14, 2003 19.51 19.88 18.97 19.60 4,321,100 +0.03(+0.15%)
May 13, 2003 18.99 19.65 18.60 19.57 4,732,600 +0.50(+2.62%)
May 12, 2003 18.87 19.34 18.60 19.07 2,521,100 +0.33(+1.76%)
May 09, 2003 19.37 19.42 18.30 18.74 7,384,900 -0.54(-2.80%)
May 08, 2003 19.62 19.63 18.95 19.28 4,786,200 -0.57(-2.87%)
May 07, 2003 20.12 20.34 19.74 19.85 4,123,300 -0.43(-2.12%)
May 06, 2003 19.88 20.78 19.81 20.28 4,579,800 +0.40(+2.01%)
May 05, 2003 19.95 20.24 19.24 19.88 4,006,100 +0.08(+0.40%)
May 02, 2003 19.36 19.95 18.94 19.80 5,369,500 +0.91(+4.82%)
May 01, 2003 19.01 19.11 18.63 18.89 2,831,000 -0.11(-0.58%)
Apr 30, 2003 18.76 19.15 18.45 19.00 5,185,400 +0.20(+1.06%)
Apr 29, 2003 18.70 19.06 18.33 18.80 5,473,200 +0.10(+0.53%)
Apr 28, 2003 17.94 18.85 17.78 18.70 4,814,600 +0.86(+4.82%)
Apr 25, 2003 17.90 18.34 17.64 17.84 6,041,700 -0.32(-1.76%)
Apr 24, 2003 16.89 18.45 16.65 18.16 22,290,800 +2.73(+17.69%)
Apr 23, 2003 15.50 15.80 15.26 15.43 5,753,500 -0.05(-0.32%)
Apr 22, 2003 15.17 15.63 14.89 15.48 6,518,200 +0.12(+0.78%)
Apr 21, 2003 15.78 15.88 15.28 15.36 3,884,300 -0.28(-1.79%)
Apr 17, 2003 14.75 15.68 14.64 15.64 5,226,100 +1.05(+7.20%)
Apr 16, 2003 14.95 15.10 14.48 14.59 6,224,300 +0.12(+0.83%)
Apr 15, 2003 14.33 14.68 14.10 14.47 3,061,100 +0.11(+0.77%)
Apr 14, 2003 13.84 14.48 13.80 14.36 2,962,000 +0.54(+3.91%)
Apr 11, 2003 14.04 14.41 13.75 13.82 3,406,600 +0.01(+0.07%)
Apr 10, 2003 13.57 13.94 13.33 13.81 4,095,200 +0.24(+1.77%)
Apr 09, 2003 14.27 14.28 13.24 13.57 6,528,700 -0.73(-5.10%)
Apr 08, 2003 14.28 14.57 13.85 14.30 3,795,300 +0.15(+1.06%)
Apr 07, 2003 14.69 15.15 14.14 14.15 4,508,900 +0.12(+0.86%)
Apr 04, 2003 14.63 14.78 13.89 14.03 4,125,200 -0.57(-3.90%)
Apr 03, 2003 14.55 15.05 14.49 14.60 5,130,400 +0.02(+0.14%)
Apr 02, 2003 13.57 14.80 13.48 14.58 5,320,800 +1.28(+9.62%)
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.