Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.03 21.34 21.02 21.20 6,290,892 +0.23(+1.10%)
May 29, 2003 21.18 21.21 20.90 20.97 5,115,782 -0.13(-0.62%)
May 28, 2003 20.70 21.30 20.70 21.11 7,788,006 -0.01(-0.06%)
May 27, 2003 20.48 21.34 20.42 21.12 10,918,732 +0.66(+3.24%)
May 23, 2003 20.16 20.62 20.09 20.45 6,718,113 +0.29(+1.45%)
May 22, 2003 20.16 20.30 20.06 20.16 5,794,920 -0.07(-0.37%)
May 21, 2003 19.93 20.25 19.76 20.24 8,034,236 +0.31(+1.55%)
May 20, 2003 19.91 20.00 19.79 19.93 4,281,580 +0.11(+0.54%)
May 19, 2003 19.98 20.06 19.82 19.82 3,649,446 -0.30(-1.47%)
May 16, 2003 20.07 20.24 20.02 20.12 4,554,573 +0.05(+0.25%)
May 15, 2003 20.06 20.22 19.97 20.07 5,330,397 -0.21(-1.02%)
May 14, 2003 20.67 20.67 20.16 20.27 9,259,193 -0.25(-1.21%)
May 13, 2003 20.40 20.71 20.33 20.52 5,044,356 +0.12(+0.59%)
May 12, 2003 20.21 20.50 20.10 20.40 4,943,154 +0.21(+1.04%)
May 09, 2003 20.13 20.23 19.97 20.19 4,807,996 +0.06(+0.31%)
May 08, 2003 19.93 20.22 19.84 20.13 4,420,251 +0.21(+1.04%)
May 07, 2003 20.08 20.08 19.83 19.92 5,630,990 -0.16(-0.79%)
May 06, 2003 20.09 20.33 20.00 20.08 7,691,823 +0.00(+0.00%)
May 05, 2003 19.73 20.15 19.66 20.08 9,973,125 +0.55(+2.80%)
May 02, 2003 19.10 19.61 19.07 19.53 9,614,152 +0.70(+3.73%)
May 01, 2003 18.88 18.95 18.57 18.83 8,004,293 +0.06(+0.30%)
Apr 30, 2003 18.83 18.93 18.71 18.77 8,119,212 -0.12(-0.62%)
Apr 29, 2003 18.91 19.07 18.83 18.89 6,057,877 -0.18(-0.94%)
Apr 28, 2003 18.96 19.28 18.83 19.07 4,176,029 +0.12(+0.63%)
Apr 25, 2003 19.04 19.06 18.69 18.95 5,780,535 -0.20(-1.06%)
Apr 24, 2003 19.18 19.37 19.13 19.15 4,907,692 -0.24(-1.23%)
Apr 23, 2003 19.40 19.44 19.11 19.39 6,332,543 -0.08(-0.43%)
Apr 22, 2003 19.33 19.54 19.12 19.48 5,647,383 +0.14(+0.74%)
Apr 21, 2003 19.26 19.33 19.12 19.33 4,527,475 +0.19(+0.98%)
Apr 17, 2003 18.97 19.15 18.97 19.15 3,803,674 +0.16(+0.87%)
Apr 16, 2003 19.25 19.25 18.92 18.98 4,794,112 -0.16(-0.83%)
Apr 15, 2003 19.09 19.18 18.94 19.14 4,795,785 +0.03(+0.17%)
Apr 14, 2003 19.00 19.26 18.97 19.11 3,756,168 +0.11(+0.57%)
Apr 11, 2003 19.12 19.18 18.91 19.00 4,474,114 -0.16(-0.81%)
Apr 10, 2003 19.18 19.21 19.01 19.15 3,323,092 -0.04(-0.19%)
Apr 09, 2003 19.32 19.51 19.13 19.19 4,614,960 +0.00(+0.00%)
Apr 08, 2003 19.16 19.29 19.10 19.19 4,544,704 -0.06(-0.31%)
Apr 07, 2003 19.65 19.67 19.22 19.25 6,370,515 -0.16(-0.83%)
Apr 04, 2003 19.35 19.41 19.22 19.41 4,579,498 +0.16(+0.84%)
Apr 03, 2003 19.35 19.52 19.19 19.25 5,874,711 -0.20(-1.05%)
Apr 02, 2003 19.69 19.71 19.40 19.45 4,238,758 -0.12(-0.63%)
Apr 01, 2003 19.37 19.64 19.35 19.58 4,664,641 +0.25(+1.30%)
Mar 31, 2003 19.37 19.49 19.22 19.32 6,264,964 -0.18(-0.92%)
Mar 28, 2003 19.43 19.65 19.41 19.50 4,608,436 +0.01(+0.08%)
Mar 27, 2003 19.49 19.69 19.37 19.49 5,615,936 -0.18(-0.91%)
Mar 26, 2003 19.80 19.84 19.61 19.67 6,078,787 -0.07(-0.33%)
Mar 25, 2003 19.50 19.80 19.46 19.73 5,836,906 +0.31(+1.60%)
Mar 24, 2003 19.59 19.70 19.34 19.42 5,241,741 -0.30(-1.55%)
Mar 21, 2003 19.92 19.92 19.63 19.73 8,888,846 +0.06(+0.30%)
Mar 20, 2003 19.68 19.86 19.53 19.67 6,905,462 -0.01(-0.05%)
Mar 19, 2003 19.64 19.76 19.54 19.68 7,132,956 +0.06(+0.30%)
Mar 18, 2003 19.34 19.67 19.15 19.62 6,806,769 +0.27(+1.42%)
Mar 17, 2003 19.01 19.47 19.01 19.34 6,760,267 +0.16(+0.81%)
Mar 14, 2003 19.08 19.20 18.88 19.19 5,565,084 +0.16(+0.83%)
Mar 13, 2003 19.18 19.18 18.93 19.03 5,940,115 +0.18(+0.97%)
Mar 12, 2003 19.05 19.05 18.44 18.85 7,814,436 -0.21(-1.08%)
Mar 11, 2003 19.29 19.33 19.00 19.05 4,884,441 -0.05(-0.25%)
Mar 10, 2003 19.49 19.55 19.06 19.10 5,808,637 -0.41(-2.08%)
Mar 07, 2003 19.37 19.64 19.21 19.51 6,290,223 -0.04(-0.18%)
Mar 06, 2003 19.72 19.74 19.43 19.54 6,212,440 -0.17(-0.86%)
Mar 05, 2003 19.37 19.71 19.32 19.71 5,901,977 +0.39(+2.01%)
Mar 04, 2003 19.34 19.41 19.27 19.32 3,692,938 +0.03(+0.17%)
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.