Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.48 19.96 19.48 19.85 2,063,931 +0.47(+2.43%)
Apr 29, 2003 19.54 19.54 19.11 19.38 2,085,160 -0.41(-2.05%)
Apr 28, 2003 19.44 19.82 19.40 19.79 1,314,988 +0.29(+1.48%)
Apr 25, 2003 19.31 19.59 19.31 19.50 1,860,824 +0.11(+0.56%)
Apr 24, 2003 19.23 19.44 19.13 19.39 2,424,215 -0.35(-1.79%)
Apr 23, 2003 19.56 19.82 19.56 19.74 1,623,424 +0.23(+1.15%)
Apr 22, 2003 18.89 19.58 18.88 19.52 1,779,990 +0.41(+2.13%)
Apr 21, 2003 19.13 19.30 19.09 19.11 1,200,064 +0.08(+0.44%)
Apr 17, 2003 18.63 19.12 18.63 19.03 1,451,141 +0.61(+3.30%)
Apr 16, 2003 18.64 18.69 18.33 18.42 2,002,693 -0.56(-2.94%)
Apr 15, 2003 18.74 19.09 18.65 18.98 2,415,846 -0.18(-0.92%)
Apr 14, 2003 18.99 19.15 18.93 19.15 1,360,712 +0.49(+2.65%)
Apr 11, 2003 19.08 19.14 18.51 18.66 2,027,392 -0.11(-0.60%)
Apr 10, 2003 19.03 19.04 18.64 18.77 2,115,167 -0.04(-0.21%)
Apr 09, 2003 19.02 19.14 18.79 18.81 1,870,622 -0.17(-0.90%)
Apr 08, 2003 18.82 18.98 18.81 18.98 2,854,720 +0.49(+2.65%)
Apr 07, 2003 18.79 18.95 18.45 18.49 2,195,593 +0.18(+0.96%)
Apr 04, 2003 18.27 18.45 18.17 18.32 1,112,493 +0.24(+1.36%)
Apr 03, 2003 18.17 18.21 18.04 18.07 1,310,905 +0.10(+0.55%)
Apr 02, 2003 17.96 18.05 17.78 17.97 1,775,703 +0.41(+2.34%)
Apr 01, 2003 17.42 17.60 17.34 17.56 1,423,175 +0.32(+1.88%)
Mar 31, 2003 17.37 17.38 17.05 17.24 1,813,467 -0.45(-2.52%)
Mar 28, 2003 17.53 17.69 17.39 17.68 2,291,329 -0.37(-2.06%)
Mar 27, 2003 18.00 18.21 17.84 18.06 1,848,576 -0.05(-0.27%)
Mar 26, 2003 18.11 18.22 17.98 18.11 1,318,254 -0.10(-0.54%)
Mar 25, 2003 17.81 18.43 17.76 18.20 1,976,768 +0.39(+2.20%)
Mar 24, 2003 18.08 18.25 17.81 17.81 1,758,760 -0.63(-3.43%)
Mar 21, 2003 18.30 18.57 18.14 18.44 2,062,706 +0.55(+3.09%)
Mar 20, 2003 17.61 18.01 17.44 17.89 2,369,918 -0.28(-1.54%)
Mar 19, 2003 18.23 18.33 17.93 18.17 1,930,023 +0.34(+1.92%)
Mar 18, 2003 17.88 18.03 17.66 17.83 1,843,677 +0.04(+0.22%)
Mar 17, 2003 16.95 18.22 16.88 17.79 2,574,657 +0.36(+2.05%)
Mar 14, 2003 17.33 17.55 17.19 17.43 2,989,240 +0.34(+2.01%)
Mar 13, 2003 16.58 17.13 16.54 17.09 2,832,674 +1.04(+6.50%)
Mar 12, 2003 15.91 16.10 15.60 16.04 2,456,672 -0.27(-1.68%)
Mar 11, 2003 16.28 16.61 16.21 16.32 1,337,238 -0.07(-0.45%)
Mar 10, 2003 16.49 16.63 16.34 16.39 1,984,321 -0.35(-2.11%)
Mar 07, 2003 16.61 16.91 16.60 16.74 1,605,461 -0.00(-0.03%)
Mar 06, 2003 16.56 16.92 16.56 16.75 1,737,939 +0.01(+0.09%)
Mar 05, 2003 16.73 16.88 16.68 16.73 2,849,209 +0.00(+0.03%)
Mar 04, 2003 16.96 17.06 16.72 16.73 2,466,674 -0.55(-3.18%)
Mar 03, 2003 17.62 17.71 17.20 17.28 1,725,896 +0.11(+0.63%)
Feb 28, 2003 17.03 17.28 17.00 17.17 1,417,664 +0.14(+0.83%)
Feb 27, 2003 16.90 17.21 16.60 17.03 2,032,903 -0.10(-0.57%)
Feb 26, 2003 17.10 17.36 17.05 17.13 1,498,498 -0.26(-1.52%)
Feb 25, 2003 17.18 17.44 16.98 17.39 1,879,604 -0.11(-0.62%)
Feb 24, 2003 17.73 17.80 17.46 17.50 1,785,093 -0.59(-3.28%)
Feb 21, 2003 17.93 18.23 17.73 18.09 1,003,081 +0.25(+1.37%)
Feb 20, 2003 18.14 18.20 17.84 17.85 785,686 -0.06(-0.36%)
Feb 19, 2003 18.41 18.41 17.70 17.91 1,434,606 -0.50(-2.71%)
Feb 18, 2003 17.93 18.62 17.93 18.41 2,249,278 +0.59(+3.30%)
Feb 14, 2003 17.70 18.11 17.54 17.82 2,036,169 +0.26(+1.48%)
Feb 13, 2003 17.64 17.68 17.35 17.56 2,547,100 -0.00(-0.03%)
Feb 12, 2003 17.86 18.09 17.52 17.57 2,362,977 -0.22(-1.21%)
Feb 11, 2003 17.88 18.07 17.69 17.78 1,133,110 -0.07(-0.41%)
Feb 10, 2003 17.58 17.88 17.35 17.86 1,941,046 +0.24(+1.39%)
Feb 07, 2003 17.73 17.73 17.34 17.61 1,463,592 -0.35(-1.94%)
Feb 06, 2003 17.81 18.15 17.71 17.96 1,597,704 -0.27(-1.50%)
Feb 05, 2003 18.17 18.62 17.94 18.23 1,938,597 -0.12(-0.64%)
Feb 04, 2003 18.49 18.56 18.24 18.35 1,683,437 -0.52(-2.75%)
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.