Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.01 18.44 17.94 18.42 4,239,351 +0.58(+3.27%)
May 29, 2003 18.55 18.83 17.83 17.83 4,546,895 -0.71(-3.83%)
May 28, 2003 18.57 18.73 18.49 18.54 2,849,172 +0.00(+0.00%)
May 27, 2003 17.92 18.59 17.87 18.54 2,648,532 +0.53(+2.96%)
May 23, 2003 18.10 18.10 17.83 18.01 1,454,321 -0.08(-0.43%)
May 22, 2003 17.90 18.18 17.84 18.09 2,723,011 +0.28(+1.57%)
May 21, 2003 18.04 18.04 17.72 17.81 3,691,378 -0.29(-1.60%)
May 20, 2003 18.19 18.25 17.96 18.10 2,800,463 -0.09(-0.49%)
May 19, 2003 18.59 18.61 18.16 18.19 2,321,589 -0.52(-2.78%)
May 16, 2003 18.86 18.98 18.55 18.70 2,518,973 -0.15(-0.81%)
May 15, 2003 18.82 18.87 18.65 18.86 2,460,919 +0.22(+1.16%)
May 14, 2003 18.84 18.88 18.45 18.64 2,845,349 -0.13(-0.71%)
May 13, 2003 19.10 19.10 18.72 18.78 2,784,322 -0.38(-1.99%)
May 12, 2003 18.80 19.22 18.68 19.16 2,446,476 +0.39(+2.07%)
May 09, 2003 18.36 18.96 18.36 18.77 2,780,357 +0.42(+2.27%)
May 08, 2003 18.79 18.79 18.32 18.35 3,976,267 -0.48(-2.55%)
May 07, 2003 18.87 18.98 18.75 18.83 2,540,920 -0.20(-1.06%)
May 06, 2003 18.63 19.03 18.58 19.03 2,953,386 +0.43(+2.32%)
May 05, 2003 18.66 18.83 18.55 18.60 3,092,290 +0.12(+0.63%)
May 02, 2003 18.27 18.56 18.21 18.49 3,507,022 +0.18(+0.96%)
May 01, 2003 18.57 18.59 18.13 18.31 2,514,866 -0.26(-1.43%)
Apr 30, 2003 18.49 18.70 18.32 18.57 2,404,139 +0.07(+0.40%)
Apr 29, 2003 18.65 18.74 18.33 18.50 2,390,971 -0.14(-0.74%)
Apr 28, 2003 18.26 18.72 18.26 18.64 2,108,914 +0.30(+1.64%)
Apr 25, 2003 18.63 18.70 18.30 18.34 2,302,474 -0.29(-1.55%)
Apr 24, 2003 18.47 18.75 18.47 18.63 2,069,409 -0.04(-0.21%)
Apr 23, 2003 18.61 18.72 18.45 18.67 3,096,113 -0.04(-0.19%)
Apr 22, 2003 18.08 18.76 17.96 18.70 3,018,944 +0.40(+2.16%)
Apr 21, 2003 18.43 18.51 18.19 18.31 2,727,684 -0.05(-0.27%)
Apr 17, 2003 17.84 18.41 17.80 18.36 3,637,148 +0.20(+1.11%)
Apr 16, 2003 18.80 18.93 18.14 18.15 3,653,573 -0.46(-2.45%)
Apr 15, 2003 18.77 18.87 18.44 18.61 3,989,577 -0.33(-1.75%)
Apr 14, 2003 18.71 18.94 18.62 18.94 2,416,316 +0.23(+1.25%)
Apr 11, 2003 18.89 19.16 18.64 18.71 2,792,392 +0.05(+0.28%)
Apr 10, 2003 18.26 18.66 18.19 18.66 3,056,750 +0.40(+2.17%)
Apr 09, 2003 18.21 18.56 18.21 18.26 3,547,376 -0.14(-0.75%)
Apr 08, 2003 18.34 18.45 18.05 18.40 2,162,578 +0.14(+0.77%)
Apr 07, 2003 18.54 18.90 18.23 18.26 3,009,882 +0.08(+0.45%)
Apr 04, 2003 18.29 18.43 18.03 18.18 2,440,671 -0.12(-0.64%)
Apr 03, 2003 18.43 18.43 18.11 18.29 2,793,525 +0.03(+0.17%)
Apr 02, 2003 17.96 18.31 17.94 18.26 3,686,989 +0.73(+4.15%)
Apr 01, 2003 17.37 17.66 17.30 17.53 3,056,609 +0.16(+0.91%)
Mar 31, 2003 17.39 17.60 17.20 17.37 3,342,347 -0.37(-2.07%)
Mar 28, 2003 17.91 17.91 17.58 17.74 2,724,852 -0.17(-0.95%)
Mar 27, 2003 17.57 18.01 17.41 17.91 2,604,213 +0.18(+1.04%)
Mar 26, 2003 18.01 18.03 17.62 17.73 3,877,292 -0.28(-1.57%)
Mar 25, 2003 18.01 18.08 17.78 18.01 3,946,957 +0.10(+0.53%)
Mar 24, 2003 18.56 18.56 17.82 17.91 3,824,619 -0.64(-3.46%)
Mar 21, 2003 17.92 18.82 17.92 18.56 6,158,953 +0.68(+3.81%)
Mar 20, 2003 17.58 18.01 17.30 17.87 4,044,658 +0.29(+1.67%)
Mar 19, 2003 17.48 17.66 17.26 17.58 4,023,560 -0.00(-0.02%)
Mar 18, 2003 17.74 17.90 17.48 17.59 5,357,101 -0.15(-0.86%)
Mar 17, 2003 16.58 17.74 16.52 17.74 5,615,228 +1.13(+6.83%)
Mar 14, 2003 16.58 16.93 16.46 16.60 3,700,299 +0.03(+0.19%)
Mar 13, 2003 15.94 16.57 15.93 16.57 3,625,678 +0.96(+6.13%)
Mar 12, 2003 15.66 15.76 15.37 15.62 2,782,764 -0.10(-0.63%)
Mar 11, 2003 15.82 15.97 15.64 15.71 2,489,663 -0.10(-0.65%)
Mar 10, 2003 16.01 16.03 15.75 15.82 1,929,796 -0.36(-2.21%)
Mar 07, 2003 15.45 16.33 15.43 16.17 3,702,989 +0.42(+2.69%)
Mar 06, 2003 16.12 16.12 15.68 15.75 2,547,716 -0.36(-2.26%)
Mar 05, 2003 15.97 16.22 15.91 16.11 2,450,441 +0.14(+0.91%)
Mar 04, 2003 16.56 16.56 15.93 15.97 3,817,539 -0.66(-3.95%)
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.