Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.75 21.55 20.66 20.86 413,047 +0.12(+0.60%)
Jun 27, 2003 20.24 20.82 20.24 20.74 182,025 +0.43(+2.12%)
Jun 26, 2003 20.09 20.60 19.73 20.31 181,341 +0.35(+1.76%)
Jun 25, 2003 20.46 20.46 19.75 19.95 104,425 -0.47(-2.29%)
Jun 24, 2003 19.80 20.42 19.80 20.42 57,618 +0.34(+1.71%)
Jun 23, 2003 20.09 20.59 20.08 20.08 68,978 -0.37(-1.82%)
Jun 20, 2003 20.17 20.82 20.17 20.45 76,368 +0.25(+1.23%)
Jun 19, 2003 20.23 20.56 20.15 20.20 59,945 -0.29(-1.43%)
Jun 18, 2003 20.17 20.64 20.17 20.50 100,456 +0.04(+0.18%)
Jun 17, 2003 19.91 20.52 19.91 20.46 143,978 +0.44(+2.19%)
Jun 16, 2003 18.43 20.02 18.43 20.02 126,049 +1.13(+5.96%)
Jun 13, 2003 19.55 19.55 18.89 18.89 43,385 -0.42(-2.16%)
Jun 12, 2003 18.97 19.47 18.97 19.31 43,521 +0.25(+1.30%)
Jun 11, 2003 19.36 19.36 18.86 19.06 42,563 -0.12(-0.65%)
Jun 10, 2003 18.86 19.29 18.84 19.19 48,722 +0.18(+0.96%)
Jun 09, 2003 19.33 19.33 19.00 19.00 146,989 -0.29(-1.48%)
Jun 06, 2003 19.51 19.61 19.20 19.29 71,989 -0.17(-0.86%)
Jun 05, 2003 19.28 19.46 19.22 19.46 38,594 +0.19(+0.99%)
Jun 04, 2003 19.29 19.29 19.08 19.27 65,419 +0.08(+0.42%)
Jun 03, 2003 18.90 19.28 18.90 19.19 53,375 +0.06(+0.31%)
Jun 02, 2003 18.65 19.35 18.65 19.13 104,972 +0.15(+0.77%)
May 30, 2003 18.42 18.98 18.42 18.98 88,412 +0.31(+1.64%)
May 29, 2003 19.00 19.35 18.30 18.68 198,859 -0.32(-1.69%)
May 28, 2003 18.34 19.00 18.27 19.00 164,233 +0.73(+4.00%)
May 27, 2003 18.12 18.34 18.01 18.27 245,939 +0.30(+1.67%)
May 23, 2003 18.27 18.75 17.97 17.97 300,547 -0.86(-4.58%)
May 22, 2003 18.78 18.92 18.31 18.83 101,277 +0.27(+1.46%)
May 21, 2003 18.63 18.63 18.24 18.56 89,370 +0.12(+0.67%)
May 20, 2003 18.24 18.52 17.75 18.43 168,887 +0.60(+3.36%)
May 19, 2003 18.05 18.28 17.76 17.84 240,465 +0.07(+0.37%)
May 16, 2003 17.98 18.34 17.46 17.77 274,954 -0.01(-0.08%)
May 15, 2003 19.26 19.75 17.61 17.78 539,507 -1.64(-8.46%)
May 14, 2003 19.84 20.09 19.26 19.43 117,700 -0.53(-2.67%)
May 13, 2003 19.73 20.08 19.73 19.96 101,414 +0.08(+0.40%)
May 12, 2003 19.38 19.95 19.38 19.88 43,385 -0.11(-0.55%)
May 09, 2003 19.73 20.09 19.64 19.99 79,790 +0.01(+0.07%)
May 08, 2003 19.78 20.01 19.74 19.98 93,202 -0.12(-0.58%)
May 07, 2003 19.58 20.09 19.21 20.09 203,649 +0.62(+3.19%)
May 06, 2003 19.07 19.72 19.07 19.47 139,324 +0.01(+0.04%)
May 05, 2003 19.50 19.67 19.09 19.46 108,394 +0.01(+0.04%)
May 02, 2003 19.17 19.76 19.03 19.46 125,091 +0.36(+1.87%)
May 01, 2003 19.35 19.36 18.92 19.10 109,762 -0.12(-0.61%)
Apr 30, 2003 19.24 19.36 18.96 19.22 116,058 +0.20(+1.04%)
Apr 29, 2003 19.36 19.36 18.85 19.02 107,846 -0.16(-0.84%)
Apr 28, 2003 19.00 19.31 18.81 19.18 97,855 +0.26(+1.35%)
Apr 25, 2003 18.74 19.27 18.57 18.92 156,569 +0.15(+0.82%)
Apr 24, 2003 18.64 19.18 18.64 18.77 114,279 -0.20(-1.08%)
Apr 23, 2003 19.09 19.36 18.64 18.98 371,852 -0.18(-0.92%)
Apr 22, 2003 18.56 19.36 18.56 19.15 78,969 +0.36(+1.91%)
Apr 21, 2003 18.79 19.00 18.60 18.79 88,549 +0.10(+0.55%)
Apr 17, 2003 18.84 18.85 18.13 18.69 87,591 +0.42(+2.28%)
Apr 16, 2003 18.99 19.21 18.27 18.27 127,965 -0.61(-3.21%)
Apr 15, 2003 18.63 18.98 18.55 18.88 94,023 -0.01(-0.04%)
Apr 14, 2003 18.52 19.06 18.27 18.89 145,073 +0.62(+3.40%)
Apr 11, 2003 18.55 18.55 17.55 18.27 217,883 -0.01(-0.04%)
Apr 10, 2003 18.57 18.57 17.86 18.27 117,290 +0.07(+0.36%)
Apr 09, 2003 19.03 19.15 18.18 18.21 166,697 -0.83(-4.35%)
Apr 08, 2003 19.26 19.60 18.78 19.04 162,317 +0.05(+0.28%)
Apr 07, 2003 18.97 19.55 18.55 18.98 163,686 +0.20(+1.09%)
Apr 04, 2003 19.41 19.41 18.78 18.78 108,394 -0.22(-1.15%)
Apr 03, 2003 19.36 19.60 18.79 19.00 136,587 -0.19(-0.99%)
Apr 02, 2003 18.98 19.27 18.54 19.19 145,620 +0.29(+1.51%)
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.