Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 15.29 15.34 14.99 15.32 5,000,419 +0.43(+2.86%)
Mar 31, 2003 15.03 15.10 14.76 14.90 5,096,208 -0.31(-2.02%)
Mar 28, 2003 15.33 15.48 15.14 15.20 4,508,565 -0.13(-0.82%)
Mar 27, 2003 15.30 15.47 15.17 15.33 5,991,009 -0.23(-1.48%)
Mar 26, 2003 15.64 15.66 14.98 15.56 11,450,301 -0.12(-0.76%)
Mar 25, 2003 15.80 15.99 15.55 15.68 7,596,202 -0.12(-0.75%)
Mar 24, 2003 16.04 16.39 15.70 15.80 6,570,192 -0.98(-5.82%)
Mar 21, 2003 16.48 16.88 15.87 16.77 13,659,198 +0.30(+1.82%)
Mar 20, 2003 16.65 16.67 16.14 16.47 8,510,649 -0.17(-1.05%)
Mar 19, 2003 16.37 16.67 16.24 16.65 5,834,706 +0.05(+0.29%)
Mar 18, 2003 16.44 16.74 16.24 16.60 6,983,034 +0.24(+1.49%)
Mar 17, 2003 15.45 16.44 15.39 16.35 7,999,150 +0.68(+4.36%)
Mar 14, 2003 15.31 15.83 15.17 15.67 8,074,147 +0.62(+4.12%)
Mar 13, 2003 14.78 15.12 14.60 15.05 7,194,689 +0.59(+4.10%)
Mar 12, 2003 14.40 14.55 14.09 14.46 4,643,502 -0.11(-0.77%)
Mar 11, 2003 14.87 15.03 14.47 14.57 4,213,309 -0.16(-1.09%)
Mar 10, 2003 15.14 15.14 14.71 14.73 4,578,113 -0.44(-2.90%)
Mar 07, 2003 14.99 15.26 14.77 15.17 5,652,878 -0.10(-0.68%)
Mar 06, 2003 15.57 15.57 15.15 15.27 3,946,589 -0.29(-1.88%)
Mar 05, 2003 15.49 15.64 15.31 15.57 4,096,440 +0.08(+0.54%)
Mar 04, 2003 16.14 16.14 15.48 15.48 5,578,885 -0.51(-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.