Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.74 19.83 19.41 19.70 6,368,341 +0.11(+0.58%)
May 29, 2003 19.28 19.59 18.91 19.59 7,231,020 +0.35(+1.80%)
May 28, 2003 19.34 19.51 19.17 19.24 6,165,773 +0.05(+0.23%)
May 27, 2003 18.44 19.19 18.42 19.19 6,741,025 +0.80(+4.33%)
May 23, 2003 18.47 18.62 18.15 18.40 3,362,266 +0.02(+0.12%)
May 22, 2003 17.97 18.42 17.91 18.38 5,151,999 +0.38(+2.09%)
May 21, 2003 17.78 18.05 17.50 18.00 5,565,249 +0.19(+1.05%)
May 20, 2003 18.16 18.16 17.53 17.81 4,233,856 -0.27(-1.50%)
May 19, 2003 18.61 18.61 18.04 18.08 3,801,852 -0.64(-3.41%)
May 16, 2003 18.75 18.90 18.50 18.72 3,633,998 -0.19(-0.99%)
May 15, 2003 18.81 18.98 18.62 18.91 5,620,181 +0.11(+0.60%)
May 14, 2003 18.78 18.80 18.24 18.80 5,241,645 +0.19(+1.01%)
May 13, 2003 18.72 18.89 18.42 18.61 5,637,206 -0.14(-0.72%)
May 12, 2003 18.21 18.80 17.97 18.74 6,494,697 +0.56(+3.06%)
May 09, 2003 17.92 18.19 17.81 18.19 3,888,173 +0.33(+1.85%)
May 08, 2003 18.04 18.09 17.53 17.86 4,158,042 -0.32(-1.74%)
May 07, 2003 18.13 18.35 18.04 18.17 3,970,770 -0.18(-0.98%)
May 06, 2003 18.18 18.40 18.05 18.35 3,763,945 +0.17(+0.95%)
May 05, 2003 18.27 18.34 17.77 18.18 5,105,313 +0.00(+0.00%)
May 02, 2003 17.61 18.32 17.60 18.18 6,287,872 +0.40(+2.24%)
May 01, 2003 17.85 17.96 17.30 17.78 6,035,958 +0.04(+0.21%)
Apr 30, 2003 17.67 17.74 17.22 17.74 8,296,666 +0.32(+1.81%)
Apr 29, 2003 17.33 17.59 17.19 17.43 3,711,939 +0.10(+0.56%)
Apr 28, 2003 17.14 17.44 16.99 17.33 3,767,004 +0.27(+1.59%)
Apr 25, 2003 17.48 17.50 16.92 17.06 3,132,165 -0.37(-2.11%)
Apr 24, 2003 17.47 17.65 17.24 17.43 4,763,620 +0.14(+0.78%)
Apr 23, 2003 17.48 17.50 17.03 17.29 4,574,884 -0.19(-1.08%)
Apr 22, 2003 16.96 17.54 16.77 17.48 5,118,215 +0.56(+3.33%)
Apr 21, 2003 17.04 17.11 16.73 16.92 3,338,325 -0.05(-0.27%)
Apr 17, 2003 16.13 17.05 16.13 16.96 6,998,924 +0.14(+0.80%)
Apr 16, 2003 16.84 17.25 16.65 16.83 5,122,737 -0.01(-0.04%)
Apr 15, 2003 16.77 16.86 16.55 16.83 4,565,707 +0.02(+0.09%)
Apr 14, 2003 16.25 16.82 16.25 16.82 4,085,554 +0.57(+3.52%)
Apr 11, 2003 16.73 16.80 16.16 16.25 4,911,390 -0.29(-1.77%)
Apr 10, 2003 16.93 16.96 16.35 16.54 6,591,260 -0.34(-2.00%)
Apr 09, 2003 16.92 17.25 16.77 16.88 4,789,290 +0.11(+0.63%)
Apr 08, 2003 16.96 17.07 16.63 16.77 2,874,133 -0.14(-0.80%)
Apr 07, 2003 17.59 17.62 16.77 16.91 4,624,097 +0.07(+0.40%)
Apr 04, 2003 17.14 17.14 16.71 16.84 3,258,654 -0.01(-0.04%)
Apr 03, 2003 16.98 17.14 16.75 16.85 4,042,593 +0.05(+0.31%)
Apr 02, 2003 16.92 17.07 16.72 16.80 5,241,379 +0.28(+1.68%)
Apr 01, 2003 16.48 16.54 16.16 16.52 4,638,062 +0.46(+2.86%)
Mar 31, 2003 16.20 16.28 15.91 16.06 4,726,911 -0.33(-2.02%)
Mar 28, 2003 16.53 16.69 16.32 16.39 4,181,851 -0.14(-0.82%)
Mar 27, 2003 16.50 16.68 16.35 16.53 5,556,870 -0.25(-1.48%)
Mar 26, 2003 16.86 16.88 16.15 16.77 10,620,553 -0.13(-0.76%)
Mar 25, 2003 17.04 17.24 16.77 16.90 7,045,742 -0.13(-0.75%)
Mar 24, 2003 17.29 17.67 16.92 17.03 6,094,082 -1.05(-5.82%)
Mar 21, 2003 17.77 18.19 17.10 18.08 12,669,382 +0.32(+1.82%)
Mar 20, 2003 17.95 17.98 17.40 17.76 7,893,923 -0.19(-1.05%)
Mar 19, 2003 17.65 17.98 17.51 17.95 5,411,893 +0.05(+0.29%)
Mar 18, 2003 17.72 18.04 17.51 17.89 6,477,007 +0.26(+1.49%)
Mar 17, 2003 16.66 17.72 16.59 17.63 7,419,490 +0.74(+4.36%)
Mar 14, 2003 16.50 17.07 16.36 16.89 7,489,052 +0.67(+4.12%)
Mar 13, 2003 15.94 16.30 15.74 16.22 6,673,325 +0.64(+4.10%)
Mar 12, 2003 15.53 15.68 15.19 15.59 4,307,010 -0.12(-0.77%)
Mar 11, 2003 16.04 16.20 15.60 15.71 3,907,991 -0.17(-1.09%)
Mar 10, 2003 16.32 16.32 15.86 15.88 4,246,359 -0.47(-2.90%)
Mar 07, 2003 16.16 16.45 15.92 16.35 5,243,241 -0.11(-0.69%)
Mar 06, 2003 16.78 16.78 16.33 16.47 3,660,599 -0.32(-1.88%)
Mar 05, 2003 16.70 16.86 16.50 16.78 3,799,590 +0.09(+0.54%)
Mar 04, 2003 17.41 17.41 16.69 16.69 5,174,610 -0.55(-3.18%)
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.