Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.39 19.55 18.86 18.92 43,167,024 -0.47(-2.43%)
Jun 27, 2003 19.81 19.81 19.35 19.39 30,924,278 -0.55(-2.78%)
Jun 26, 2003 19.56 19.94 19.45 19.94 34,944,004 +0.37(+1.90%)
Jun 25, 2003 19.70 19.92 19.40 19.57 34,969,636 -0.04(-0.20%)
Jun 24, 2003 19.64 19.98 19.50 19.61 42,205,684 +0.01(+0.06%)
Jun 23, 2003 19.50 19.72 19.48 19.60 32,549,496 -0.11(-0.53%)
Jun 20, 2003 19.85 19.93 19.70 19.71 52,409,872 -0.02(-0.08%)
Jun 19, 2003 19.93 20.11 19.39 19.72 39,656,848 -0.25(-1.25%)
Jun 18, 2003 19.94 20.34 19.81 19.97 57,289,856 -0.07(-0.36%)
Jun 17, 2003 19.62 20.45 19.55 20.04 96,286,440 +0.88(+4.57%)
Jun 16, 2003 18.66 19.22 18.53 19.17 54,051,332 +0.84(+4.59%)
Jun 13, 2003 18.53 18.69 18.23 18.33 29,818,718 -0.24(-1.31%)
Jun 12, 2003 18.50 18.66 18.37 18.57 31,701,148 +0.13(+0.72%)
Jun 11, 2003 18.42 18.80 18.22 18.44 42,572,280 -0.02(-0.09%)
Jun 10, 2003 18.56 18.59 18.40 18.45 30,564,362 +0.08(+0.42%)
Jun 09, 2003 18.29 18.55 18.29 18.38 30,858,756 +0.04(+0.24%)
Jun 06, 2003 18.28 18.80 18.01 18.33 49,346,792 +0.19(+1.04%)
Jun 05, 2003 17.94 18.14 17.78 18.14 49,585,592 +0.19(+1.08%)
Jun 04, 2003 17.73 17.97 17.63 17.95 40,027,056 +0.39(+2.24%)
Jun 03, 2003 17.18 17.60 17.18 17.56 35,640,732 +0.38(+2.19%)
Jun 02, 2003 17.42 17.52 17.17 17.18 36,920,656 -0.01(-0.03%)
May 30, 2003 17.28 17.45 17.06 17.19 54,865,024 -0.14(-0.83%)
May 29, 2003 17.59 17.69 17.31 17.33 31,430,400 -0.26(-1.48%)
May 28, 2003 17.69 17.76 17.46 17.59 34,701,956 -0.12(-0.69%)
May 27, 2003 17.62 17.78 17.42 17.71 36,325,188 +0.05(+0.28%)
May 23, 2003 17.68 17.78 17.48 17.66 32,071,894 -0.16(-0.87%)
May 22, 2003 17.46 17.97 17.46 17.82 43,512,504 +0.37(+2.09%)
May 21, 2003 17.17 17.55 17.13 17.45 46,418,548 +0.22(+1.29%)
May 20, 2003 17.62 17.64 16.90 17.23 69,800,104 -0.39(-2.20%)
May 19, 2003 18.42 18.57 17.50 17.62 71,799,864 -1.00(-5.38%)
May 16, 2003 18.54 18.70 18.42 18.62 31,966,302 +0.04(+0.24%)
May 15, 2003 18.55 18.66 18.46 18.58 27,619,692 +0.18(+0.96%)
May 14, 2003 18.64 18.64 18.34 18.40 35,596,148 -0.04(-0.24%)
May 13, 2003 18.57 18.65 18.39 18.44 38,279,096 +0.02(+0.12%)
May 12, 2003 18.09 18.48 18.09 18.42 37,336,168 +0.33(+1.84%)
May 09, 2003 17.34 18.18 17.34 18.09 35,938,920 +0.42(+2.35%)
May 08, 2003 17.53 17.89 17.45 17.67 29,455,552 +0.03(+0.16%)
May 07, 2003 17.73 17.89 17.57 17.65 35,715,460 -0.11(-0.59%)
May 06, 2003 17.81 17.92 17.67 17.75 40,816,200 +0.07(+0.41%)
May 05, 2003 17.66 17.78 17.60 17.68 41,177,560 +0.20(+1.14%)
May 02, 2003 17.04 17.55 17.04 17.48 45,327,788 +0.31(+1.81%)
May 01, 2003 17.10 17.23 16.84 17.17 38,716,628 +0.13(+0.78%)
Apr 30, 2003 17.07 17.22 16.84 17.04 71,313,776 -0.03(-0.16%)
Apr 29, 2003 17.12 17.28 17.04 17.06 41,568,520 +0.06(+0.33%)
Apr 28, 2003 16.91 17.25 16.86 17.01 44,174,032 +0.18(+1.09%)
Apr 25, 2003 17.31 17.34 16.79 16.83 45,967,116 -0.34(-2.00%)
Apr 24, 2003 17.17 17.30 16.95 17.17 53,410,560 -0.09(-0.51%)
Apr 23, 2003 17.62 17.70 17.22 17.26 51,796,532 -0.37(-2.11%)
Apr 22, 2003 17.51 17.77 17.27 17.63 46,033,900 +0.12(+0.70%)
Apr 21, 2003 17.51 17.70 17.34 17.51 24,226,118 +0.13(+0.77%)
Apr 17, 2003 17.62 17.62 16.22 17.37 39,358,484 +0.00(+0.00%)
Apr 16, 2003 17.92 18.01 17.31 17.37 42,537,444 -0.47(-2.64%)
Apr 15, 2003 17.80 18.08 17.80 17.84 44,174,396 +0.05(+0.28%)
Apr 14, 2003 17.48 17.80 17.46 17.80 27,609,944 +0.34(+1.94%)
Apr 11, 2003 17.71 17.87 17.36 17.46 25,875,524 -0.13(-0.72%)
Apr 10, 2003 17.51 17.64 17.34 17.58 27,207,430 +0.02(+0.13%)
Apr 09, 2003 18.47 18.47 17.56 17.56 27,635,034 -0.35(-1.98%)
Apr 08, 2003 18.01 18.12 17.78 17.92 23,665,124 -0.09(-0.49%)
Apr 07, 2003 18.50 18.69 17.93 18.01 32,128,932 -0.17(-0.91%)
Apr 04, 2003 18.06 18.33 17.95 18.17 36,840,152 +0.28(+1.55%)
Apr 03, 2003 18.09 18.17 17.84 17.89 29,943,804 -0.10(-0.55%)
Apr 02, 2003 17.90 18.12 17.89 17.99 35,658,240 +0.33(+1.85%)
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.