Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.47 18.80 18.45 18.72 4,374,891 +0.42(+2.29%)
May 29, 2003 18.53 18.66 18.25 18.30 2,817,306 -0.21(-1.15%)
May 28, 2003 18.51 18.76 18.45 18.51 2,856,795 +0.01(+0.04%)
May 27, 2003 18.33 18.61 18.14 18.51 2,138,506 +0.18(+0.97%)
May 23, 2003 17.98 18.44 17.95 18.33 2,666,258 +0.40(+2.21%)
May 22, 2003 17.86 18.13 17.86 17.93 1,894,376 +0.07(+0.40%)
May 21, 2003 17.80 18.04 17.78 17.86 2,707,017 -0.09(-0.47%)
May 20, 2003 17.89 18.09 17.79 17.95 1,440,809 +0.08(+0.44%)
May 19, 2003 18.16 18.36 17.79 17.87 1,529,096 -0.29(-1.60%)
May 16, 2003 18.39 18.43 18.13 18.16 1,951,213 -0.23(-1.27%)
May 15, 2003 18.31 18.42 18.22 18.39 2,379,817 +0.24(+1.33%)
May 14, 2003 18.22 18.27 18.01 18.15 2,038,936 -0.03(-0.16%)
May 13, 2003 18.08 18.34 17.88 18.18 1,765,611 +0.10(+0.55%)
May 12, 2003 17.73 18.24 17.62 18.08 2,267,412 +0.35(+2.00%)
May 09, 2003 17.60 17.80 17.55 17.73 1,870,118 +0.20(+1.13%)
May 08, 2003 17.48 17.68 17.46 17.53 1,579,445 -0.11(-0.60%)
May 07, 2003 17.80 17.80 17.38 17.63 1,763,778 -0.17(-0.96%)
May 06, 2003 17.57 17.83 17.56 17.80 2,098,735 +0.23(+1.33%)
May 05, 2003 17.56 17.64 17.42 17.57 2,345,404 +0.02(+0.12%)
May 02, 2003 17.09 17.71 17.05 17.55 2,464,860 +0.44(+2.57%)
May 01, 2003 17.05 17.23 16.88 17.11 1,590,869 +0.01(+0.08%)
Apr 30, 2003 16.95 17.23 16.87 17.10 3,092,887 +0.14(+0.84%)
Apr 29, 2003 16.98 17.05 16.88 16.95 2,339,340 +0.04(+0.21%)
Apr 28, 2003 16.73 17.02 16.53 16.92 1,817,089 +0.26(+1.53%)
Apr 25, 2003 16.76 16.95 16.65 16.66 2,484,041 -0.14(-0.84%)
Apr 24, 2003 16.83 17.02 16.46 16.80 2,136,673 -0.02(-0.13%)
Apr 23, 2003 16.75 16.85 16.53 16.83 2,240,898 +0.11(+0.64%)
Apr 22, 2003 16.37 16.72 16.07 16.72 4,127,658 +0.33(+1.99%)
Apr 21, 2003 16.54 16.61 16.34 16.39 3,025,896 -0.06(-0.35%)
Apr 17, 2003 16.59 16.73 16.10 16.45 5,288,231 -0.26(-1.53%)
Apr 16, 2003 17.10 17.19 16.71 16.71 1,369,163 -0.36(-2.12%)
Apr 15, 2003 16.90 17.16 16.79 17.07 1,945,148 +0.16(+0.96%)
Apr 14, 2003 16.40 16.90 16.40 16.90 2,213,396 +0.50(+3.07%)
Apr 11, 2003 16.70 16.80 16.40 16.40 1,425,154 -0.09(-0.56%)
Apr 10, 2003 16.29 16.58 16.29 16.49 1,605,960 +0.23(+1.44%)
Apr 09, 2003 16.57 16.86 16.24 16.26 1,129,545 -0.34(-2.05%)
Apr 08, 2003 16.57 16.68 16.49 16.60 1,528,391 +0.03(+0.17%)
Apr 07, 2003 16.92 17.01 16.52 16.57 2,222,422 -0.03(-0.17%)
Apr 04, 2003 16.38 16.60 16.31 16.60 1,487,632 +0.22(+1.34%)
Apr 03, 2003 16.71 16.80 16.38 16.38 2,530,300 -0.33(-1.99%)
Apr 02, 2003 16.59 16.83 16.45 16.71 1,585,651 +0.36(+2.21%)
Apr 01, 2003 16.14 16.38 16.00 16.35 1,859,399 +0.35(+2.22%)
Mar 31, 2003 16.15 16.30 15.95 16.00 4,557,249 -0.45(-2.72%)
Mar 28, 2003 16.67 16.67 16.36 16.44 2,402,100 -0.23(-1.36%)
Mar 27, 2003 16.85 16.85 16.56 16.67 1,469,721 -0.18(-1.05%)
Mar 26, 2003 16.77 16.86 16.61 16.85 3,513,734 +0.08(+0.47%)
Mar 25, 2003 16.66 16.90 16.54 16.77 2,191,253 +0.16(+0.94%)
Mar 24, 2003 16.84 16.95 16.56 16.61 1,578,458 -0.63(-3.66%)
Mar 21, 2003 16.95 17.29 16.67 17.24 2,623,383 +0.30(+1.76%)
Mar 20, 2003 16.94 17.12 16.71 16.95 2,076,874 +0.01(+0.04%)
Mar 19, 2003 16.85 16.97 16.70 16.94 26,655,530 +0.09(+0.55%)
Mar 18, 2003 16.97 17.01 16.68 16.85 1,831,192 -0.09(-0.50%)
Mar 17, 2003 16.30 16.93 16.09 16.93 2,377,701 +0.63(+3.87%)
Mar 14, 2003 16.57 16.57 16.19 16.30 2,467,117 -0.23(-1.37%)
Mar 13, 2003 16.24 16.53 16.15 16.53 1,652,219 +0.56(+3.51%)
Mar 12, 2003 16.06 16.12 15.82 15.97 2,481,220 -0.12(-0.75%)
Mar 11, 2003 16.24 16.37 16.05 16.09 1,782,817 -0.16(-0.96%)
Mar 10, 2003 16.51 16.57 16.24 16.24 1,914,261 -0.33(-2.01%)
Mar 07, 2003 16.27 16.66 16.27 16.58 2,087,875 +0.08(+0.47%)
Mar 06, 2003 16.83 16.83 16.48 16.50 1,384,254 -0.33(-1.98%)
Mar 05, 2003 16.59 16.83 16.59 16.83 2,008,190 +0.18(+1.06%)
Mar 04, 2003 16.80 16.89 16.64 16.66 1,324,032 -0.17(-1.01%)
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.