Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.98 19.12 18.76 18.77 673,400 -0.26(-1.34%)
Jun 27, 2003 19.00 19.14 18.92 19.03 404,600 +0.15(+0.79%)
Jun 26, 2003 19.00 19.12 18.86 18.88 704,500 -0.09(-0.47%)
Jun 25, 2003 18.77 19.08 18.77 18.97 435,700 +0.24(+1.28%)
Jun 24, 2003 18.67 18.77 18.64 18.73 314,900 +0.06(+0.35%)
Jun 23, 2003 18.63 18.73 18.60 18.67 479,900 +0.01(+0.05%)
Jun 20, 2003 18.97 18.97 18.61 18.66 1,210,600 -0.29(-1.53%)
Jun 19, 2003 18.79 19.19 18.76 18.95 674,800 +0.15(+0.82%)
Jun 18, 2003 18.95 18.95 18.76 18.79 564,100 -0.22(-1.18%)
Jun 17, 2003 19.12 19.20 19.00 19.01 658,100 -0.04(-0.18%)
Jun 16, 2003 19.20 19.20 18.90 19.05 398,400 -0.04(-0.18%)
Jun 13, 2003 19.30 19.30 18.96 19.08 758,700 -0.21(-1.11%)
Jun 12, 2003 19.40 19.55 19.15 19.30 1,193,600 -0.16(-0.82%)
Jun 11, 2003 19.11 19.49 19.00 19.46 725,100 +0.48(+2.53%)
Jun 10, 2003 18.91 19.10 18.83 18.98 276,100 +0.07(+0.37%)
Jun 09, 2003 18.88 19.01 18.76 18.91 345,800 +0.04(+0.21%)
Jun 06, 2003 19.10 19.20 18.87 18.87 583,100 -0.23(-1.20%)
Jun 05, 2003 19.20 19.23 18.92 19.10 683,000 -0.22(-1.14%)
Jun 04, 2003 19.00 19.35 19.00 19.32 699,100 +0.37(+1.93%)
Jun 03, 2003 18.86 18.97 18.69 18.95 405,900 +0.02(+0.13%)
Jun 02, 2003 18.77 18.98 18.72 18.93 443,400 +0.20(+1.07%)
May 30, 2003 18.40 18.73 18.40 18.73 888,100 +0.33(+1.79%)
May 29, 2003 18.70 18.73 18.32 18.40 743,800 -0.35(-1.84%)
May 28, 2003 18.88 18.96 18.67 18.75 462,000 -0.27(-1.42%)
May 27, 2003 18.94 19.08 18.87 19.01 469,700 +0.07(+0.40%)
May 23, 2003 18.83 18.97 18.67 18.94 452,700 +0.19(+0.99%)
May 22, 2003 18.65 18.92 18.65 18.75 1,779,400 -0.50(-2.57%)
May 21, 2003 18.11 19.25 18.11 19.25 861,100 +1.01(+5.57%)
May 20, 2003 18.65 18.65 18.07 18.24 421,300 -0.34(-1.83%)
May 19, 2003 18.95 18.95 18.58 18.58 194,600 -0.38(-2.00%)
May 16, 2003 18.88 18.95 18.67 18.95 320,900 +0.08(+0.42%)
May 15, 2003 18.67 18.91 18.62 18.88 333,500 +0.23(+1.21%)
May 14, 2003 18.65 18.67 18.30 18.65 383,500 +0.02(+0.13%)
May 13, 2003 18.41 18.70 18.27 18.62 316,400 +0.23(+1.22%)
May 12, 2003 18.29 18.60 18.21 18.40 283,200 +0.01(+0.08%)
May 09, 2003 18.33 18.45 18.15 18.39 376,800 +0.06(+0.33%)
May 08, 2003 18.24 18.33 18.09 18.33 324,200 +0.10(+0.52%)
May 07, 2003 18.07 18.32 17.98 18.23 309,400 +0.16(+0.89%)
May 06, 2003 18.13 18.20 17.95 18.07 248,500 +0.02(+0.14%)
May 05, 2003 17.95 18.08 17.87 18.05 234,100 -0.03(-0.17%)
May 02, 2003 18.00 18.30 18.00 18.08 341,500 +0.08(+0.42%)
May 01, 2003 18.00 18.06 17.62 18.00 1,195,700 +0.80(+4.68%)
Apr 30, 2003 16.98 17.26 16.98 17.20 457,900 +0.21(+1.24%)
Apr 29, 2003 17.12 17.25 16.89 16.99 547,000 -0.14(-0.82%)
Apr 28, 2003 17.14 17.24 17.07 17.12 322,400 +0.08(+0.47%)
Apr 25, 2003 17.00 17.18 16.83 17.05 535,600 +0.05(+0.26%)
Apr 24, 2003 17.02 17.21 16.98 17.00 498,600 +0.05(+0.29%)
Apr 23, 2003 17.05 17.14 16.88 16.95 267,500 -0.04(-0.26%)
Apr 22, 2003 16.55 17.00 16.45 17.00 313,000 +0.45(+2.75%)
Apr 21, 2003 16.52 16.57 16.39 16.54 412,900 +0.02(+0.12%)
Apr 17, 2003 16.32 16.57 16.25 16.52 808,800 +0.20(+1.23%)
Apr 16, 2003 16.59 16.63 16.30 16.32 307,800 -0.27(-1.63%)
Apr 15, 2003 16.60 16.61 16.46 16.59 236,100 -0.03(-0.18%)
Apr 14, 2003 16.55 16.67 16.51 16.62 105,700 +0.07(+0.42%)
Apr 11, 2003 16.75 16.75 16.54 16.55 246,400 -0.21(-1.28%)
Apr 10, 2003 16.55 16.84 16.48 16.76 268,600 +0.25(+1.54%)
Apr 09, 2003 16.51 16.55 16.34 16.51 190,000 +0.02(+0.12%)
Apr 08, 2003 16.62 16.62 16.42 16.49 183,400 -0.01(-0.06%)
Apr 07, 2003 16.70 16.75 16.50 16.50 131,100 -0.14(-0.84%)
Apr 04, 2003 16.55 16.73 16.50 16.64 233,000 +0.14(+0.85%)
Apr 03, 2003 17.05 17.11 16.50 16.50 296,200 -0.52(-3.06%)
Apr 02, 2003 17.15 17.15 16.71 17.02 266,600 -0.11(-0.64%)
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.