Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.16 17.55 17.10 17.47 101,900 +0.40(+2.34%)
May 29, 2003 16.25 17.16 16.25 17.07 60,400 +0.74(+4.53%)
May 28, 2003 16.30 16.40 16.15 16.33 39,900 -0.08(-0.49%)
May 27, 2003 16.33 16.56 16.22 16.41 44,800 +0.15(+0.92%)
May 23, 2003 15.75 16.30 15.75 16.26 24,200 +0.47(+2.98%)
May 22, 2003 15.69 15.83 15.51 15.79 33,700 +0.10(+0.64%)
May 21, 2003 16.30 16.30 15.60 15.69 63,100 -0.79(-4.79%)
May 20, 2003 16.35 16.48 16.20 16.48 52,900 +0.18(+1.10%)
May 19, 2003 16.25 16.52 16.05 16.30 52,700 +0.16(+0.99%)
May 16, 2003 17.05 17.15 16.14 16.14 152,700 -0.96(-5.61%)
May 15, 2003 17.50 17.60 17.04 17.10 40,000 -0.55(-3.12%)
May 14, 2003 17.54 17.65 17.25 17.65 64,200 +0.11(+0.63%)
May 13, 2003 17.05 17.65 16.96 17.54 38,700 +0.59(+3.48%)
May 12, 2003 17.04 17.04 16.60 16.95 67,000 -0.09(-0.53%)
May 09, 2003 17.10 17.10 16.75 17.04 49,300 +0.14(+0.83%)
May 08, 2003 17.00 17.10 16.63 16.90 103,500 -0.19(-1.11%)
May 07, 2003 17.10 17.20 16.60 17.09 39,800 +0.09(+0.53%)
May 06, 2003 17.25 17.25 16.55 17.00 48,000 -0.09(-0.53%)
May 05, 2003 17.60 17.60 16.95 17.09 71,300 +0.06(+0.35%)
May 02, 2003 17.28 17.30 16.82 17.03 113,500 +0.00(+0.00%)
May 01, 2003 17.03 17.10 16.85 17.03 41,200 -0.25(-1.45%)
Apr 30, 2003 17.20 17.49 17.17 17.28 33,800 +0.03(+0.17%)
Apr 29, 2003 17.51 17.60 17.10 17.25 56,700 -0.26(-1.48%)
Apr 28, 2003 16.50 17.90 16.46 17.51 108,200 +1.21(+7.42%)
Apr 25, 2003 16.01 16.38 15.74 16.30 37,700 +0.29(+1.81%)
Apr 24, 2003 15.40 16.15 15.12 16.01 89,500 +0.68(+4.44%)
Apr 23, 2003 15.10 15.50 15.05 15.33 31,200 +0.33(+2.20%)
Apr 22, 2003 14.60 15.16 14.59 15.00 81,900 +0.60(+4.17%)
Apr 21, 2003 14.26 14.40 14.16 14.40 27,400 +0.24(+1.69%)
Apr 17, 2003 14.36 14.46 13.95 14.16 46,500 -0.10(-0.70%)
Apr 16, 2003 14.55 14.55 13.95 14.26 33,000 -0.19(-1.31%)
Apr 15, 2003 14.88 14.88 13.97 14.45 57,300 -0.43(-2.89%)
Apr 14, 2003 14.10 14.97 14.08 14.88 34,300 +0.81(+5.76%)
Apr 11, 2003 14.31 14.31 13.88 14.07 37,700 -0.23(-1.61%)
Apr 10, 2003 14.48 14.48 14.16 14.30 38,200 -0.08(-0.56%)
Apr 09, 2003 14.25 14.80 14.05 14.38 43,400 +0.19(+1.34%)
Apr 08, 2003 14.75 14.75 13.95 14.19 73,100 -0.47(-3.21%)
Apr 07, 2003 15.93 16.14 14.66 14.66 88,700 -1.19(-7.51%)
Apr 04, 2003 16.20 16.29 15.70 15.85 26,400 -0.30(-1.86%)
Apr 03, 2003 15.90 16.15 15.84 16.15 34,200 +0.40(+2.54%)
Apr 02, 2003 15.55 15.97 15.50 15.75 26,400 +0.30(+1.94%)
Apr 01, 2003 14.90 15.79 14.90 15.45 32,000 +0.55(+3.69%)
Mar 31, 2003 14.66 15.60 14.44 14.90 37,400 +0.25(+1.71%)
Mar 28, 2003 14.95 15.02 14.65 14.65 21,900 -0.35(-2.33%)
Mar 27, 2003 14.60 15.50 14.56 15.00 29,600 +0.30(+2.04%)
Mar 26, 2003 14.90 14.95 14.63 14.70 48,800 -0.20(-1.34%)
Mar 25, 2003 15.25 15.25 14.50 14.90 56,400 -0.38(-2.49%)
Mar 24, 2003 15.30 15.39 15.10 15.28 25,200 -0.09(-0.59%)
Mar 21, 2003 15.01 15.39 14.88 15.37 46,500 +0.27(+1.79%)
Mar 20, 2003 14.86 15.10 14.65 15.10 17,900 +0.18(+1.21%)
Mar 19, 2003 15.10 15.35 14.82 14.92 39,200 -0.23(-1.52%)
Mar 18, 2003 14.65 15.20 14.25 15.15 47,200 +0.60(+4.12%)
Mar 17, 2003 13.82 14.60 13.82 14.55 40,400 +0.83(+6.05%)
Mar 14, 2003 13.67 13.74 13.62 13.72 25,200 +0.15(+1.11%)
Mar 13, 2003 13.15 13.97 13.15 13.57 60,200 +0.32(+2.42%)
Mar 12, 2003 13.85 13.98 13.25 13.25 33,700 -0.50(-3.64%)
Mar 11, 2003 14.25 14.31 13.66 13.75 43,900 -0.27(-1.93%)
Mar 10, 2003 14.74 14.78 14.02 14.02 32,900 -0.72(-4.88%)
Mar 07, 2003 14.95 15.20 14.70 14.74 30,300 -0.26(-1.73%)
Mar 06, 2003 15.34 15.38 14.85 15.00 21,200 -0.39(-2.53%)
Mar 05, 2003 15.50 15.60 15.09 15.39 20,000 -0.18(-1.16%)
Mar 04, 2003 16.00 16.00 15.55 15.57 15,500 -0.43(-2.69%)
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.