Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.74 18.75 18.35 18.74 57,000 +0.18(+0.97%)
May 29, 2003 18.75 18.75 18.35 18.56 80,400 -0.03(-0.16%)
May 28, 2003 18.75 18.75 18.35 18.59 179,700 -0.15(-0.80%)
May 27, 2003 17.47 18.76 17.45 18.74 64,200 +1.09(+6.18%)
May 23, 2003 17.57 17.65 17.50 17.65 5,900 +0.02(+0.11%)
May 22, 2003 17.46 17.80 17.45 17.63 19,700 +0.15(+0.86%)
May 21, 2003 17.59 17.59 17.46 17.48 2,300 -0.13(-0.74%)
May 20, 2003 17.65 17.66 17.46 17.61 26,300 +0.06(+0.34%)
May 19, 2003 18.22 18.22 17.55 17.55 39,900 -0.61(-3.36%)
May 16, 2003 17.92 18.30 17.92 18.16 59,800 +0.05(+0.28%)
May 15, 2003 18.55 18.66 18.11 18.11 31,700 -0.29(-1.58%)
May 14, 2003 18.30 18.66 18.25 18.40 44,800 +0.18(+0.99%)
May 13, 2003 17.99 18.38 17.92 18.22 69,100 +0.35(+1.96%)
May 12, 2003 17.92 18.14 17.83 17.87 36,500 -0.06(-0.33%)
May 09, 2003 18.51 18.53 17.92 17.93 10,200 -0.43(-2.34%)
May 08, 2003 18.50 18.57 18.24 18.36 33,300 -0.36(-1.92%)
May 07, 2003 18.55 18.75 18.35 18.72 51,600 +0.36(+1.96%)
May 06, 2003 18.29 18.53 18.15 18.36 21,900 +0.06(+0.33%)
May 05, 2003 18.14 18.74 18.14 18.30 32,500 -0.20(-1.08%)
May 02, 2003 18.09 18.50 17.90 18.50 24,900 +0.59(+3.29%)
May 01, 2003 18.27 18.27 17.90 17.91 10,600 -0.29(-1.59%)
Apr 30, 2003 18.80 18.99 18.01 18.20 16,700 -0.68(-3.60%)
Apr 29, 2003 18.70 19.00 18.70 18.88 37,900 +0.20(+1.07%)
Apr 28, 2003 18.65 19.18 18.65 18.68 70,900 -0.04(-0.21%)
Apr 25, 2003 19.09 19.23 18.26 18.72 84,700 -0.54(-2.80%)
Apr 24, 2003 18.87 19.48 18.87 19.26 15,300 -0.02(-0.10%)
Apr 23, 2003 18.97 19.28 18.19 19.28 62,000 +0.30(+1.58%)
Apr 22, 2003 19.04 19.22 18.84 18.98 37,700 -0.02(-0.11%)
Apr 21, 2003 19.17 19.17 18.70 19.00 61,400 -0.36(-1.86%)
Apr 17, 2003 18.25 19.70 17.79 19.36 112,900 +1.25(+6.90%)
Apr 16, 2003 18.10 18.50 17.51 18.11 77,600 -0.10(-0.55%)
Apr 15, 2003 17.30 18.35 17.30 18.21 41,500 +0.94(+5.44%)
Apr 14, 2003 17.25 17.31 17.05 17.27 37,800 +0.12(+0.69%)
Apr 11, 2003 16.92 17.22 16.54 17.15 22,100 +0.42(+2.52%)
Apr 10, 2003 16.95 16.95 16.50 16.73 2,900 +0.00(+0.00%)
Apr 09, 2003 16.85 16.85 16.69 16.73 21,100 -0.02(-0.12%)
Apr 08, 2003 16.90 16.90 16.75 16.75 8,300 -0.12(-0.71%)
Apr 07, 2003 16.70 17.11 16.50 16.87 22,700 +0.04(+0.24%)
Apr 04, 2003 17.10 17.10 15.70 16.83 96,600 -0.16(-0.94%)
Apr 03, 2003 17.08 17.15 16.99 16.99 7,400 -0.01(-0.06%)
Apr 02, 2003 16.84 17.06 16.84 17.00 42,000 +0.09(+0.53%)
Apr 01, 2003 16.99 17.05 16.64 16.91 41,500 -0.08(-0.47%)
Mar 31, 2003 16.75 17.00 16.75 16.99 23,200 +0.15(+0.89%)
Mar 28, 2003 17.01 17.07 16.84 16.84 42,200 -0.21(-1.23%)
Mar 27, 2003 17.24 17.25 16.97 17.05 43,300 -0.19(-1.10%)
Mar 26, 2003 17.18 17.30 17.01 17.24 26,700 -0.20(-1.14%)
Mar 25, 2003 17.41 17.62 17.03 17.44 14,412 +0.04(+0.22%)
Mar 24, 2003 17.25 17.59 17.25 17.40 7,500 -0.15(-0.85%)
Mar 21, 2003 16.23 17.55 16.23 17.55 21,947 +0.95(+5.72%)
Mar 20, 2003 16.93 16.93 16.30 16.60 70,600 -0.30(-1.77%)
Mar 19, 2003 17.19 17.28 16.83 16.90 25,856 -0.28(-1.64%)
Mar 18, 2003 15.14 17.20 15.14 17.18 66,659 +1.95(+12.80%)
Mar 17, 2003 15.25 15.38 15.04 15.23 72,396 +0.01(+0.07%)
Mar 14, 2003 15.23 15.31 15.03 15.22 75,816 -0.01(-0.07%)
Mar 13, 2003 14.92 15.65 14.84 15.23 68,100 +0.40(+2.70%)
Mar 12, 2003 14.83 15.10 14.80 14.83 23,400 -0.01(-0.07%)
Mar 11, 2003 14.99 15.20 14.79 14.84 6,800 -0.20(-1.32%)
Mar 10, 2003 15.36 15.36 15.00 15.04 5,000 -0.20(-1.31%)
Mar 07, 2003 15.43 15.55 15.24 15.24 23,400 -0.29(-1.87%)
Mar 06, 2003 15.89 15.89 15.50 15.53 33,700 -0.55(-3.42%)
Mar 05, 2003 16.04 16.18 15.73 16.08 4,500 -0.22(-1.35%)
Mar 04, 2003 16.42 16.46 15.90 16.30 4,200 +0.11(+0.68%)
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.