Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.28 18.65 18.16 18.63 902,000 +0.17(+0.92%)
May 29, 2003 18.56 18.80 18.33 18.46 545,100 -0.13(-0.70%)
May 28, 2003 18.29 18.80 18.21 18.59 1,016,500 +0.13(+0.70%)
May 27, 2003 17.92 18.52 17.83 18.46 1,253,700 +0.05(+0.27%)
May 23, 2003 18.23 18.49 18.18 18.41 1,569,700 +0.31(+1.71%)
May 22, 2003 17.85 18.15 17.85 18.10 1,586,200 +0.80(+4.62%)
May 21, 2003 17.00 17.50 16.90 17.30 1,250,600 +1.19(+7.39%)
May 20, 2003 16.08 16.39 15.90 16.11 599,100 +0.00(+0.00%)
May 19, 2003 16.45 16.51 16.02 16.11 700,600 -0.84(-4.96%)
May 16, 2003 16.46 17.13 16.42 16.95 919,200 +1.18(+7.48%)
May 15, 2003 15.79 15.93 15.65 15.77 666,800 +0.12(+0.77%)
May 14, 2003 15.88 15.91 15.55 15.65 568,100 -0.20(-1.26%)
May 13, 2003 15.85 16.09 15.80 15.85 336,700 -0.25(-1.55%)
May 12, 2003 15.87 16.20 15.76 16.10 189,000 -0.05(-0.31%)
May 09, 2003 15.96 16.25 15.83 16.15 305,900 +0.40(+2.54%)
May 08, 2003 16.40 16.40 15.69 15.75 890,300 -0.65(-3.96%)
May 07, 2003 16.49 16.55 16.25 16.40 541,500 -0.15(-0.91%)
May 06, 2003 16.32 16.79 16.00 16.55 829,000 +0.08(+0.49%)
May 05, 2003 16.32 16.51 16.13 16.47 406,000 +0.49(+3.07%)
May 02, 2003 15.79 16.20 15.76 15.98 356,300 -0.56(-3.39%)
May 01, 2003 16.34 16.55 16.07 16.54 326,600 +0.13(+0.79%)
Apr 30, 2003 16.32 16.66 16.23 16.41 403,500 +0.51(+3.21%)
Apr 29, 2003 15.83 16.04 15.59 15.90 569,300 +0.07(+0.44%)
Apr 28, 2003 15.23 15.83 15.23 15.83 423,100 +0.73(+4.83%)
Apr 25, 2003 15.35 15.39 15.02 15.10 134,600 -0.45(-2.89%)
Apr 24, 2003 15.76 15.83 15.40 15.55 314,000 -0.05(-0.32%)
Apr 23, 2003 15.57 15.68 15.36 15.60 304,700 +0.06(+0.39%)
Apr 22, 2003 14.91 15.69 14.90 15.54 443,500 +0.19(+1.24%)
Apr 21, 2003 15.24 15.40 15.22 15.35 129,400 -0.05(-0.32%)
Apr 17, 2003 15.00 15.41 14.88 15.40 232,400 +0.59(+3.98%)
Apr 16, 2003 15.14 15.27 14.80 14.81 753,400 +0.25(+1.72%)
Apr 15, 2003 14.48 14.68 14.37 14.56 170,000 +0.23(+1.61%)
Apr 14, 2003 14.26 14.43 14.13 14.33 432,700 +0.47(+3.39%)
Apr 11, 2003 13.95 14.05 13.69 13.86 980,700 -0.04(-0.29%)
Apr 10, 2003 14.12 14.16 13.59 13.90 544,600 -0.18(-1.28%)
Apr 09, 2003 14.28 14.37 14.06 14.08 707,400 -0.72(-4.86%)
Apr 08, 2003 14.55 14.80 14.38 14.80 454,600 +0.40(+2.78%)
Apr 07, 2003 14.85 14.87 14.39 14.40 347,000 +0.19(+1.34%)
Apr 04, 2003 14.25 14.43 14.09 14.21 143,300 +0.01(+0.07%)
Apr 03, 2003 14.14 14.30 13.85 14.20 824,200 +0.16(+1.14%)
Apr 02, 2003 14.05 14.24 13.95 14.04 629,300 +0.31(+2.26%)
Apr 01, 2003 13.46 13.83 13.36 13.73 237,000 +0.33(+2.46%)
Mar 31, 2003 13.39 13.53 13.14 13.40 382,100 -0.85(-5.96%)
Mar 28, 2003 14.04 14.41 13.98 14.25 305,300 -0.18(-1.25%)
Mar 27, 2003 14.16 14.66 14.07 14.43 387,000 -0.17(-1.16%)
Mar 26, 2003 14.62 14.85 14.45 14.60 1,240,000 -0.06(-0.41%)
Mar 25, 2003 14.58 14.67 14.24 14.66 452,500 +0.19(+1.31%)
Mar 24, 2003 14.74 14.82 14.35 14.47 254,400 -1.07(-6.89%)
Mar 21, 2003 15.21 15.85 15.10 15.54 507,700 +0.63(+4.23%)
Mar 20, 2003 14.90 14.99 14.51 14.91 751,600 -0.45(-2.93%)
Mar 19, 2003 15.11 15.53 14.66 15.36 1,367,400 +0.56(+3.78%)
Mar 18, 2003 15.17 15.17 14.68 14.80 498,900 -0.21(-1.40%)
Mar 17, 2003 13.97 15.18 13.86 15.01 624,700 +0.83(+5.85%)
Mar 14, 2003 14.25 14.49 14.07 14.18 1,270,100 +0.40(+2.90%)
Mar 13, 2003 13.39 13.88 13.30 13.78 733,000 +1.03(+8.08%)
Mar 12, 2003 12.80 12.93 12.41 12.75 719,200 -0.25(-1.92%)
Mar 11, 2003 12.67 13.24 12.56 13.00 859,000 +0.70(+5.69%)
Mar 10, 2003 12.37 12.56 12.15 12.30 509,900 -0.46(-3.61%)
Mar 07, 2003 12.69 12.98 12.59 12.76 897,200 -0.80(-5.90%)
Mar 06, 2003 13.43 13.72 13.00 13.56 1,951,600 -0.71(-4.98%)
Mar 05, 2003 13.85 14.42 13.76 14.27 608,200 +1.24(+9.52%)
Mar 04, 2003 13.23 13.30 12.94 13.03 336,900 -0.75(-5.44%)
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.