Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.40 21.44 20.99 21.07 1,761,490 -0.10(-0.49%)
Jun 27, 2003 21.54 21.57 21.18 21.18 948,509 -0.36(-1.69%)
Jun 26, 2003 21.35 21.56 21.17 21.54 1,792,013 -0.02(-0.10%)
Jun 25, 2003 21.71 21.96 21.56 21.56 1,175,607 -0.12(-0.55%)
Jun 24, 2003 21.70 21.76 21.50 21.68 913,763 +0.08(+0.39%)
Jun 23, 2003 22.14 22.14 21.59 21.60 1,628,649 -0.39(-1.78%)
Jun 20, 2003 22.14 22.22 21.88 21.99 1,824,456 +0.27(+1.22%)
Jun 19, 2003 22.40 22.40 21.71 21.72 2,273,851 -0.68(-3.02%)
Jun 18, 2003 22.39 22.71 22.31 22.40 2,325,106 +0.21(+0.94%)
Jun 17, 2003 22.01 22.27 21.95 22.19 1,986,284 +0.15(+0.66%)
Jun 16, 2003 21.83 22.08 21.77 22.05 1,468,549 +0.58(+2.72%)
Jun 13, 2003 21.66 21.67 21.33 21.46 1,309,792 -0.31(-1.44%)
Jun 12, 2003 21.83 21.86 21.68 21.77 1,820,040 -0.37(-1.67%)
Jun 11, 2003 21.66 22.14 21.63 22.14 1,035,471 +0.44(+2.02%)
Jun 10, 2003 21.78 21.90 21.60 21.71 771,708 +0.10(+0.46%)
Jun 09, 2003 21.58 21.77 21.47 21.61 1,321,502 -0.22(-1.00%)
Jun 06, 2003 22.18 22.19 21.77 21.83 2,752,425 -0.21(-0.95%)
Jun 05, 2003 21.48 22.13 21.36 22.04 1,914,296 +0.32(+1.49%)
Jun 04, 2003 21.31 21.74 21.29 21.71 1,039,694 +0.34(+1.58%)
Jun 03, 2003 21.36 21.46 21.28 21.37 1,118,592 +0.53(+2.52%)
Jun 02, 2003 20.75 21.19 20.69 20.85 1,510,397 +0.01(+0.02%)
May 30, 2003 21.12 21.15 20.71 20.84 1,725,209 -0.41(-1.91%)
May 29, 2003 21.44 21.47 21.11 21.25 967,322 -0.11(-0.51%)
May 28, 2003 21.15 21.46 21.13 21.36 1,157,178 -0.05(-0.22%)
May 27, 2003 20.88 21.48 20.78 21.40 1,372,373 +0.26(+1.21%)
May 23, 2003 21.18 21.31 20.99 21.15 938,335 -0.42(-1.93%)
May 22, 2003 21.19 21.70 21.19 21.57 1,108,802 +0.36(+1.72%)
May 21, 2003 21.12 21.32 20.97 21.20 1,670,690 -0.05(-0.22%)
May 20, 2003 21.21 21.48 21.10 21.25 2,265,980 -0.04(-0.20%)
May 19, 2003 22.25 22.26 21.25 21.29 2,727,661 -1.14(-5.06%)
May 16, 2003 22.27 22.69 22.27 22.43 1,414,222 +0.25(+1.13%)
May 15, 2003 22.13 22.21 21.95 22.18 932,960 +0.30(+1.36%)
May 14, 2003 22.08 22.08 21.77 21.88 1,121,664 -0.03(-0.14%)
May 13, 2003 21.86 21.97 21.73 21.91 1,304,417 -0.31(-1.38%)
May 12, 2003 21.73 22.22 21.73 22.22 1,698,909 +0.49(+2.25%)
May 09, 2003 21.27 21.75 21.25 21.73 1,217,455 +0.29(+1.34%)
May 08, 2003 21.52 21.53 21.33 21.44 1,642,663 -0.39(-1.77%)
May 07, 2003 22.01 22.14 21.75 21.83 1,773,008 -0.70(-3.12%)
May 06, 2003 22.44 22.73 22.44 22.53 1,880,894 -0.23(-1.03%)
May 05, 2003 22.67 22.85 22.46 22.76 2,001,833 +0.13(+0.58%)
May 02, 2003 21.64 22.66 21.64 22.63 2,898,128 +1.21(+5.67%)
May 01, 2003 21.31 21.56 21.28 21.42 1,723,481 +0.31(+1.48%)
Apr 30, 2003 20.71 21.23 20.71 21.11 1,940,980 +0.50(+2.43%)
Apr 29, 2003 20.77 20.78 20.32 20.61 1,960,944 -0.43(-2.06%)
Apr 28, 2003 20.67 21.07 20.63 21.04 1,236,652 +0.31(+1.48%)
Apr 25, 2003 20.53 20.83 20.53 20.73 1,749,972 +0.11(+0.56%)
Apr 24, 2003 20.45 20.68 20.34 20.62 2,279,802 -0.38(-1.79%)
Apr 23, 2003 20.80 21.07 20.80 20.99 1,526,715 +0.24(+1.15%)
Apr 22, 2003 20.08 20.82 20.07 20.75 1,673,953 +0.43(+2.13%)
Apr 21, 2003 20.34 20.52 20.30 20.32 1,128,575 +0.09(+0.44%)
Apr 17, 2003 19.81 20.33 19.81 20.23 1,364,694 +0.65(+3.30%)
Apr 16, 2003 19.82 19.88 19.49 19.59 1,883,390 -0.59(-2.94%)
Apr 15, 2003 19.93 20.30 19.83 20.18 2,271,931 -0.19(-0.92%)
Apr 14, 2003 20.19 20.37 20.13 20.37 1,279,653 +0.53(+2.65%)
Apr 11, 2003 20.29 20.36 19.68 19.84 1,906,618 -0.12(-0.60%)
Apr 10, 2003 20.24 20.25 19.82 19.96 1,989,164 -0.04(-0.21%)
Apr 09, 2003 20.22 20.36 19.98 20.00 1,759,187 -0.18(-0.90%)
Apr 08, 2003 20.01 20.19 20.00 20.19 2,684,661 +0.52(+2.65%)
Apr 07, 2003 19.98 20.15 19.62 19.66 2,064,799 +0.19(+0.96%)
Apr 04, 2003 19.43 19.62 19.33 19.48 1,046,221 +0.26(+1.36%)
Apr 03, 2003 19.33 19.36 19.18 19.22 1,232,813 +0.10(+0.55%)
Apr 02, 2003 19.10 19.19 18.90 19.11 1,669,922 +0.44(+2.34%)
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.