Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 17.56 17.62 17.18 17.24 3,114,342 +0.03(+0.17%)
Feb 28, 2003 17.38 17.62 17.01 17.21 3,731,624 -0.16(-0.91%)
Feb 27, 2003 17.43 17.59 17.12 17.37 2,599,608 +0.12(+0.70%)
Feb 26, 2003 17.21 17.49 17.16 17.25 2,958,592 -0.05(-0.26%)
Feb 25, 2003 17.29 17.45 17.10 17.29 4,202,600 -0.29(-1.67%)
Feb 24, 2003 18.18 18.18 17.47 17.59 4,284,665 -0.63(-3.47%)
Feb 21, 2003 18.04 18.23 17.52 18.22 4,833,981 +0.29(+1.59%)
Feb 20, 2003 17.86 17.97 17.76 17.93 5,063,283 +0.26(+1.49%)
Feb 19, 2003 18.08 18.08 17.56 17.67 2,919,089 -0.28(-1.55%)
Feb 18, 2003 18.04 18.04 17.68 17.95 4,331,749 +0.50(+2.89%)
Feb 14, 2003 17.13 17.50 16.76 17.44 5,258,271 +0.54(+3.20%)
Feb 13, 2003 17.16 17.25 16.47 16.90 4,632,742 -0.26(-1.53%)
Feb 12, 2003 17.49 17.62 17.03 17.16 3,696,378 -0.32(-1.81%)
Feb 11, 2003 17.86 17.89 17.28 17.48 4,055,495 -0.29(-1.61%)
Feb 10, 2003 17.85 17.89 17.50 17.77 4,761,891 -0.11(-0.63%)
Feb 07, 2003 18.23 18.27 17.71 17.88 3,623,490 -0.17(-0.92%)
Feb 06, 2003 17.97 18.27 17.86 18.04 2,974,552 -0.03(-0.17%)
Feb 05, 2003 18.37 18.66 17.97 18.07 5,018,992 -0.01(-0.04%)
Feb 04, 2003 18.04 18.28 17.78 18.08 3,806,241 -0.14(-0.74%)
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.