Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.63 19.03 18.56 18.67 92,800 +0.01(+0.05%)
May 29, 2003 18.40 18.72 18.40 18.66 97,200 +0.26(+1.41%)
May 28, 2003 18.00 18.50 17.62 18.40 65,200 +0.49(+2.74%)
May 27, 2003 17.43 17.97 17.40 17.91 69,900 +0.31(+1.76%)
May 23, 2003 17.41 17.62 17.09 17.60 35,300 +0.19(+1.09%)
May 22, 2003 16.75 17.46 16.75 17.41 72,300 +0.60(+3.57%)
May 21, 2003 16.69 16.91 16.57 16.81 35,100 +0.04(+0.24%)
May 20, 2003 16.80 17.08 16.55 16.77 75,800 -0.05(-0.30%)
May 19, 2003 17.84 17.85 16.81 16.82 99,200 -1.06(-5.93%)
May 16, 2003 18.59 18.70 17.87 17.88 109,400 -0.82(-4.39%)
May 15, 2003 18.45 18.74 18.14 18.70 88,600 +0.37(+2.02%)
May 14, 2003 18.49 18.58 18.08 18.33 64,900 -0.16(-0.87%)
May 13, 2003 18.36 18.49 18.14 18.49 93,500 -0.01(-0.05%)
May 12, 2003 18.31 18.59 18.25 18.50 101,200 +0.14(+0.76%)
May 09, 2003 18.10 18.41 18.00 18.36 178,300 +0.21(+1.16%)
May 08, 2003 18.59 18.59 17.96 18.15 98,600 -0.49(-2.63%)
May 07, 2003 18.70 19.02 18.60 18.64 69,000 -0.30(-1.58%)
May 06, 2003 19.21 19.52 18.88 18.94 99,800 -0.54(-2.77%)
May 05, 2003 19.56 19.77 19.22 19.48 148,100 +0.05(+0.26%)
May 02, 2003 18.93 19.56 18.79 19.43 106,400 +0.52(+2.75%)
May 01, 2003 18.00 18.91 17.90 18.91 79,800 +0.88(+4.88%)
Apr 30, 2003 17.40 18.19 17.40 18.03 184,200 +0.51(+2.91%)
Apr 29, 2003 17.55 17.87 17.23 17.52 71,300 +0.20(+1.15%)
Apr 28, 2003 16.62 17.70 16.61 17.32 79,200 +0.79(+4.78%)
Apr 25, 2003 16.68 16.83 16.53 16.53 41,100 -0.18(-1.08%)
Apr 24, 2003 17.05 17.06 16.65 16.71 65,400 -0.46(-2.68%)
Apr 23, 2003 17.34 17.50 17.06 17.17 96,300 -0.18(-1.04%)
Apr 22, 2003 16.18 17.50 16.18 17.35 84,100 +1.06(+6.51%)
Apr 21, 2003 16.67 16.67 16.18 16.29 41,300 -0.27(-1.63%)
Apr 17, 2003 16.43 16.82 16.40 16.56 102,300 +0.13(+0.79%)
Apr 16, 2003 16.22 16.62 16.10 16.43 45,400 +0.48(+3.01%)
Apr 15, 2003 15.87 15.97 15.62 15.95 29,400 +0.03(+0.19%)
Apr 14, 2003 15.25 15.92 15.25 15.92 29,200 +0.72(+4.74%)
Apr 11, 2003 15.84 15.93 15.20 15.20 41,900 -0.57(-3.61%)
Apr 10, 2003 15.41 15.82 15.41 15.77 46,200 +0.41(+2.67%)
Apr 09, 2003 15.68 16.04 15.19 15.36 43,200 -0.37(-2.35%)
Apr 08, 2003 16.09 16.19 15.73 15.73 63,400 -0.39(-2.42%)
Apr 07, 2003 16.05 16.38 15.95 16.12 71,200 +0.34(+2.15%)
Apr 04, 2003 16.28 16.37 15.51 15.78 69,200 -0.51(-3.12%)
Apr 03, 2003 16.13 16.46 15.97 16.29 63,100 +0.16(+0.99%)
Apr 02, 2003 15.01 16.25 15.01 16.13 71,700 +1.18(+7.89%)
Apr 01, 2003 14.66 14.95 14.59 14.95 31,600 +0.32(+2.19%)
Mar 31, 2003 15.15 15.15 14.61 14.63 87,497 -0.73(-4.75%)
Mar 28, 2003 15.43 15.62 15.35 15.36 46,200 -0.02(-0.13%)
Mar 27, 2003 15.28 15.51 15.20 15.38 26,200 +0.03(+0.20%)
Mar 26, 2003 15.85 16.00 15.29 15.35 55,280 -0.58(-3.64%)
Mar 25, 2003 15.64 16.04 15.57 15.93 52,050 +0.26(+1.66%)
Mar 24, 2003 15.73 15.94 15.62 15.67 44,035 -0.38(-2.37%)
Mar 21, 2003 15.86 16.05 15.69 16.05 52,421 +0.35(+2.23%)
Mar 20, 2003 15.02 15.75 14.91 15.70 36,200 +0.49(+3.22%)
Mar 19, 2003 14.98 15.36 14.72 15.21 46,842 +0.08(+0.53%)
Mar 18, 2003 15.10 15.19 14.82 15.13 52,200 +0.00(+0.00%)
Mar 17, 2003 13.83 15.24 13.70 15.13 83,551 +1.09(+7.76%)
Mar 14, 2003 14.19 14.41 13.79 14.04 62,590 -0.28(-1.96%)
Mar 13, 2003 13.65 14.32 13.63 14.32 40,500 +0.92(+6.87%)
Mar 12, 2003 13.35 13.50 13.01 13.40 62,500 -0.10(-0.73%)
Mar 11, 2003 13.59 13.65 13.38 13.50 36,600 +0.01(+0.06%)
Mar 10, 2003 13.50 13.99 13.40 13.49 41,800 -0.01(-0.07%)
Mar 07, 2003 13.70 13.89 13.50 13.50 60,400 -0.34(-2.46%)
Mar 06, 2003 14.03 14.03 13.80 13.84 26,500 -0.18(-1.28%)
Mar 05, 2003 14.01 14.03 13.81 14.02 74,100 -0.11(-0.78%)
Mar 04, 2003 14.64 14.64 13.96 14.13 85,900 -0.49(-3.35%)
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.