Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.72 18.98 18.65 18.72 5,404,370 +0.11(+0.60%)
Jun 27, 2003 18.84 19.28 18.41 18.61 5,080,721 -0.39(-2.05%)
Jun 26, 2003 18.93 19.09 18.77 19.00 6,173,268 +0.01(+0.07%)
Jun 25, 2003 19.32 19.50 18.88 18.99 4,077,368 -0.26(-1.34%)
Jun 24, 2003 19.03 19.36 18.95 19.25 5,757,558 +0.29(+1.55%)
Jun 23, 2003 19.90 20.03 18.95 18.95 6,205,819 -0.89(-4.50%)
Jun 20, 2003 19.80 20.06 19.65 19.85 6,119,637 +0.29(+1.46%)
Jun 19, 2003 20.24 20.24 19.42 19.56 5,717,407 -0.68(-3.34%)
Jun 18, 2003 20.13 20.37 20.04 20.24 6,687,348 +0.31(+1.54%)
Jun 17, 2003 18.60 20.15 18.60 19.93 5,503,027 -0.03(-0.17%)
Jun 16, 2003 19.59 20.12 19.57 19.97 7,347,551 +0.54(+2.76%)
Jun 13, 2003 20.08 20.08 19.24 19.43 6,462,644 -0.03(-0.18%)
Jun 12, 2003 19.47 19.53 19.04 19.46 3,444,554 +0.10(+0.54%)
Jun 11, 2003 19.14 19.39 18.77 19.36 6,263,321 +0.36(+1.91%)
Jun 10, 2003 19.09 19.17 18.66 19.00 4,739,005 +0.22(+1.15%)
Jun 09, 2003 19.23 19.48 18.54 18.78 5,455,706 -0.43(-2.22%)
Jun 06, 2003 19.39 19.64 19.11 19.21 6,865,018 +0.04(+0.22%)
Jun 05, 2003 18.93 19.24 18.65 19.16 6,650,495 +0.17(+0.92%)
Jun 04, 2003 18.81 19.09 18.41 18.99 7,471,447 +0.33(+1.79%)
Jun 03, 2003 19.00 19.04 18.36 18.65 7,641,946 +0.24(+1.33%)
Jun 02, 2003 18.58 18.85 18.38 18.41 8,328,678 +0.14(+0.76%)
May 30, 2003 18.31 18.40 18.00 18.27 6,865,878 +0.10(+0.58%)
May 29, 2003 17.89 18.17 17.54 18.17 7,795,955 +0.32(+1.80%)
May 28, 2003 17.94 18.10 17.78 17.85 6,647,484 +0.04(+0.24%)
May 27, 2003 17.11 17.80 17.09 17.80 7,267,679 +0.74(+4.33%)
May 23, 2003 17.13 17.27 16.83 17.06 3,624,948 +0.02(+0.12%)
May 22, 2003 16.67 17.09 16.61 17.04 5,554,507 +0.35(+2.09%)
May 21, 2003 16.49 16.74 16.23 16.69 6,000,043 +0.17(+1.06%)
May 20, 2003 16.84 16.84 16.26 16.52 4,564,633 -0.25(-1.50%)
May 19, 2003 17.26 17.26 16.74 16.77 4,098,878 -0.59(-3.41%)
May 16, 2003 17.39 17.53 17.16 17.36 3,917,910 -0.17(-0.99%)
May 15, 2003 17.45 17.61 17.27 17.54 6,059,267 +0.10(+0.60%)
May 14, 2003 17.42 17.43 16.92 17.43 5,651,157 +0.17(+1.01%)
May 13, 2003 17.36 17.52 17.09 17.26 6,077,622 -0.13(-0.72%)
May 12, 2003 16.89 17.43 16.67 17.39 7,002,106 +0.52(+3.06%)
May 09, 2003 16.62 16.87 16.52 16.87 4,191,943 +0.31(+1.85%)
May 08, 2003 16.74 16.78 16.26 16.56 4,482,897 -0.29(-1.74%)
May 07, 2003 16.82 17.02 16.74 16.86 4,280,993 -0.17(-0.98%)
May 06, 2003 16.86 17.06 16.74 17.02 4,058,009 +0.16(+0.95%)
May 05, 2003 16.95 17.02 16.49 16.86 5,504,174 +0.00(+0.00%)
May 02, 2003 16.33 16.99 16.33 16.86 6,779,123 +0.37(+2.24%)
May 01, 2003 16.56 16.66 16.05 16.49 6,507,528 +0.03(+0.21%)
Apr 30, 2003 16.39 16.46 15.98 16.46 8,944,857 +0.29(+1.81%)
Apr 29, 2003 16.07 16.32 15.94 16.16 4,001,941 +0.09(+0.56%)
Apr 28, 2003 15.90 16.17 15.76 16.07 4,061,307 +0.25(+1.59%)
Apr 25, 2003 16.21 16.23 15.69 15.82 3,376,870 -0.34(-2.11%)
Apr 24, 2003 16.20 16.37 15.99 16.16 5,135,786 +0.13(+0.78%)
Apr 23, 2003 16.21 16.23 15.80 16.04 4,932,305 -0.17(-1.08%)
Apr 22, 2003 15.73 16.27 15.55 16.21 5,518,084 +0.52(+3.33%)
Apr 21, 2003 15.81 15.87 15.52 15.69 3,599,137 -0.04(-0.27%)
Apr 17, 2003 14.96 15.82 14.96 15.73 7,545,727 +0.13(+0.80%)
Apr 16, 2003 15.62 16.00 15.45 15.61 5,522,960 -0.01(-0.04%)
Apr 15, 2003 15.55 15.64 15.35 15.61 4,922,410 +0.01(+0.09%)
Apr 14, 2003 15.07 15.60 15.07 15.60 4,404,745 +0.53(+3.52%)
Apr 11, 2003 15.52 15.59 14.99 15.07 5,295,101 -0.27(-1.77%)
Apr 10, 2003 15.70 15.73 15.16 15.34 7,106,213 -0.31(-2.00%)
Apr 09, 2003 15.69 16.00 15.56 15.66 5,163,462 +0.10(+0.63%)
Apr 08, 2003 15.73 15.83 15.43 15.56 3,098,679 -0.13(-0.80%)
Apr 07, 2003 16.31 16.34 15.55 15.68 4,985,362 +0.06(+0.40%)
Apr 04, 2003 15.90 15.90 15.50 15.62 3,513,242 -0.01(-0.04%)
Apr 03, 2003 15.75 15.90 15.54 15.63 4,358,427 +0.05(+0.31%)
Apr 02, 2003 15.69 15.83 15.51 15.58 5,650,870 +0.26(+1.68%)
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.