Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.92 16.01 15.78 16.00 1,273,678 +0.12(+0.74%)
Jun 27, 2003 15.98 16.05 15.83 15.88 1,703,443 -0.14(-0.86%)
Jun 26, 2003 16.13 16.13 15.97 16.02 1,171,251 -0.07(-0.45%)
Jun 25, 2003 16.30 16.43 16.07 16.09 1,266,482 -0.25(-1.52%)
Jun 24, 2003 16.26 16.38 16.13 16.34 1,153,184 +0.13(+0.81%)
Jun 23, 2003 16.66 16.69 16.15 16.21 1,784,895 -0.51(-3.05%)
Jun 20, 2003 16.60 16.77 16.50 16.72 2,299,939 +0.12(+0.71%)
Jun 19, 2003 16.79 16.79 16.51 16.60 1,712,323 -0.19(-1.13%)
Jun 18, 2003 16.98 17.09 16.54 16.79 3,813,226 -0.25(-1.49%)
Jun 17, 2003 17.23 17.26 16.99 17.05 1,259,898 -0.19(-1.10%)
Jun 16, 2003 16.90 17.24 16.88 17.24 1,545,133 +0.39(+2.29%)
Jun 13, 2003 16.92 16.94 16.73 16.85 1,303,074 -0.12(-0.69%)
Jun 12, 2003 16.79 16.98 16.67 16.97 1,489,709 +0.22(+1.33%)
Jun 11, 2003 16.52 16.76 16.47 16.75 897,500 +0.26(+1.59%)
Jun 10, 2003 16.69 16.72 16.35 16.49 1,522,932 -0.14(-0.83%)
Jun 09, 2003 16.66 16.78 16.56 16.62 1,002,376 +0.00(+0.00%)
Jun 06, 2003 16.95 16.95 16.57 16.62 1,350,996 -0.10(-0.59%)
Jun 05, 2003 16.70 16.77 16.56 16.72 1,426,936 -0.03(-0.19%)
Jun 04, 2003 16.40 16.79 16.31 16.75 1,992,352 +0.31(+1.91%)
Jun 03, 2003 16.17 16.44 16.10 16.44 1,809,544 +0.31(+1.90%)
Jun 02, 2003 16.30 16.30 16.05 16.13 1,898,958 -0.16(-1.00%)
May 30, 2003 16.05 16.34 15.99 16.30 2,960,127 +0.33(+2.09%)
May 29, 2003 16.02 16.07 15.84 15.96 2,797,836 -0.05(-0.29%)
May 28, 2003 16.09 16.19 15.90 16.01 2,857,547 -0.08(-0.49%)
May 27, 2003 16.14 16.26 16.00 16.09 3,161,306 -0.05(-0.32%)
May 23, 2003 16.03 16.19 15.98 16.14 2,654,989 +0.13(+0.82%)
May 22, 2003 15.68 16.02 15.66 16.01 3,169,727 +0.33(+2.12%)
May 21, 2003 15.15 15.69 14.98 15.68 4,643,973 +0.52(+3.45%)
May 20, 2003 15.01 15.27 14.87 15.15 5,800,526 +0.16(+1.09%)
May 19, 2003 14.63 15.04 14.57 14.99 10,247,760 +0.98(+6.99%)
May 16, 2003 14.25 14.27 14.01 14.01 2,089,114 -0.28(-1.97%)
May 15, 2003 14.30 14.36 14.22 14.29 1,186,255 -0.01(-0.09%)
May 14, 2003 14.36 14.38 14.16 14.30 1,561,821 -0.02(-0.14%)
May 13, 2003 14.38 14.38 14.25 14.32 2,038,589 -0.05(-0.36%)
May 12, 2003 14.11 14.38 14.10 14.38 1,635,158 +0.24(+1.71%)
May 09, 2003 14.07 14.21 14.01 14.13 2,800,132 +0.07(+0.46%)
May 08, 2003 14.13 14.17 13.98 14.07 1,260,052 -0.22(-1.55%)
May 07, 2003 14.34 14.36 14.21 14.29 1,337,523 -0.08(-0.54%)
May 06, 2003 14.30 14.39 14.17 14.37 1,917,483 +0.09(+0.64%)
May 05, 2003 14.38 14.41 14.17 14.28 1,024,883 -0.10(-0.68%)
May 02, 2003 14.34 14.50 14.28 14.38 1,928,966 +0.05(+0.32%)
May 01, 2003 14.27 14.38 13.94 14.33 1,932,641 -0.06(-0.41%)
Apr 30, 2003 14.52 14.53 14.27 14.39 1,370,134 -0.12(-0.86%)
Apr 29, 2003 14.58 14.64 14.33 14.51 1,025,801 -0.01(-0.09%)
Apr 28, 2003 14.26 14.60 14.26 14.53 1,018,452 +0.25(+1.74%)
Apr 25, 2003 14.35 14.43 14.19 14.28 923,834 -0.01(-0.09%)
Apr 24, 2003 14.27 14.43 14.24 14.29 754,653 -0.18(-1.22%)
Apr 23, 2003 14.49 14.49 14.26 14.47 890,763 -0.03(-0.18%)
Apr 22, 2003 14.12 14.49 14.02 14.49 829,215 +0.33(+2.30%)
Apr 21, 2003 14.37 14.43 14.12 14.17 871,931 -0.19(-1.32%)
Apr 17, 2003 14.09 14.38 14.09 14.36 942,665 +0.23(+1.62%)
Apr 16, 2003 14.40 14.41 14.00 14.13 1,150,122 -0.25(-1.77%)
Apr 15, 2003 14.19 14.38 14.17 14.38 1,898,192 +0.19(+1.33%)
Apr 14, 2003 13.89 14.20 13.89 14.19 948,943 +0.31(+2.21%)
Apr 11, 2003 14.09 14.19 13.85 13.89 865,960 -0.05(-0.38%)
Apr 10, 2003 13.96 13.98 13.83 13.94 1,389,425 +0.05(+0.38%)
Apr 09, 2003 14.04 14.27 13.86 13.89 1,143,233 -0.30(-2.12%)
Apr 08, 2003 14.10 14.27 14.05 14.19 1,197,126 +0.12(+0.84%)
Apr 07, 2003 14.29 14.38 14.05 14.07 1,122,870 -0.12(-0.87%)
Apr 04, 2003 14.08 14.24 13.98 14.19 1,538,243 +0.11(+0.79%)
Apr 03, 2003 14.40 14.42 14.04 14.08 1,602,700 -0.31(-2.18%)
Apr 02, 2003 14.16 14.47 14.11 14.40 1,272,759 +0.37(+2.61%)
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.