Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.22 18.25 17.86 17.98 1,999,663 -0.35(-1.91%)
May 29, 2003 18.49 18.52 18.21 18.33 1,121,208 -0.09(-0.51%)
May 28, 2003 18.25 18.52 18.23 18.43 1,341,267 -0.04(-0.22%)
May 27, 2003 18.01 18.53 17.93 18.47 1,590,697 +0.22(+1.21%)
May 23, 2003 18.27 18.38 18.11 18.25 1,087,610 -0.36(-1.93%)
May 22, 2003 18.28 18.72 18.28 18.61 1,285,196 +0.31(+1.72%)
May 21, 2003 18.22 18.39 18.09 18.29 1,936,471 -0.04(-0.22%)
May 20, 2003 18.30 18.53 18.21 18.33 2,626,463 -0.04(-0.20%)
May 19, 2003 19.20 19.21 18.34 18.37 3,161,591 -0.98(-5.06%)
May 16, 2003 19.22 19.57 19.22 19.35 1,639,203 +0.22(+1.13%)
May 15, 2003 19.09 19.16 18.94 19.13 1,081,380 +0.26(+1.36%)
May 14, 2003 19.05 19.05 18.79 18.88 1,300,103 -0.03(-0.14%)
May 13, 2003 18.86 18.96 18.75 18.90 1,511,929 -0.27(-1.38%)
May 12, 2003 18.75 19.17 18.75 19.17 1,969,180 +0.42(+2.25%)
May 09, 2003 18.35 18.77 18.34 18.75 1,411,134 +0.25(+1.34%)
May 08, 2003 18.57 18.57 18.40 18.50 1,903,985 -0.33(-1.77%)
May 07, 2003 18.99 19.10 18.77 18.83 2,055,067 -0.61(-3.12%)
May 06, 2003 19.36 19.61 19.36 19.44 2,180,116 -0.20(-1.03%)
May 05, 2003 19.56 19.72 19.38 19.64 2,320,295 +0.11(+0.58%)
May 02, 2003 18.67 19.55 18.67 19.53 3,359,176 +1.05(+5.67%)
May 01, 2003 18.38 18.60 18.36 18.48 1,997,661 +0.27(+1.48%)
Apr 30, 2003 17.87 18.31 17.87 18.21 2,249,760 +0.43(+2.43%)
Apr 29, 2003 17.92 17.93 17.53 17.78 2,272,901 -0.37(-2.05%)
Apr 28, 2003 17.83 18.18 17.80 18.15 1,433,385 +0.27(+1.48%)
Apr 25, 2003 17.72 17.97 17.72 17.89 2,028,366 +0.10(+0.56%)
Apr 24, 2003 17.64 17.84 17.55 17.79 2,642,484 -0.32(-1.79%)
Apr 23, 2003 17.95 18.18 17.95 18.11 1,769,592 +0.21(+1.15%)
Apr 22, 2003 17.33 17.96 17.32 17.91 1,940,254 +0.37(+2.13%)
Apr 21, 2003 17.55 17.71 17.51 17.53 1,308,114 +0.08(+0.44%)
Apr 17, 2003 17.09 17.54 17.09 17.46 1,581,796 +0.56(+3.30%)
Apr 16, 2003 17.10 17.15 16.82 16.90 2,183,008 -0.51(-2.94%)
Apr 15, 2003 17.19 17.51 17.11 17.41 2,633,361 -0.16(-0.92%)
Apr 14, 2003 17.42 17.57 17.37 17.57 1,483,226 +0.45(+2.65%)
Apr 11, 2003 17.51 17.56 16.98 17.12 2,209,932 -0.10(-0.60%)
Apr 10, 2003 17.46 17.47 17.10 17.22 2,305,609 -0.04(-0.21%)
Apr 09, 2003 17.45 17.56 17.24 17.26 2,039,047 -0.16(-0.90%)
Apr 08, 2003 17.27 17.42 17.26 17.42 3,111,749 +0.45(+2.65%)
Apr 07, 2003 17.24 17.39 16.93 16.97 2,393,277 +0.16(+0.96%)
Apr 04, 2003 16.76 16.93 16.67 16.80 1,212,659 +0.22(+1.36%)
Apr 03, 2003 16.67 16.71 16.55 16.58 1,428,935 +0.09(+0.55%)
Apr 02, 2003 16.48 16.56 16.31 16.49 1,935,581 +0.38(+2.34%)
Apr 01, 2003 15.98 16.15 15.91 16.11 1,551,313 +0.30(+1.88%)
Mar 31, 2003 15.93 15.95 15.64 15.82 1,976,745 -0.41(-2.52%)
Mar 28, 2003 16.08 16.23 15.95 16.22 2,497,632 -0.34(-2.06%)
Mar 27, 2003 16.52 16.71 16.37 16.57 2,015,016 -0.05(-0.27%)
Mar 26, 2003 16.61 16.72 16.49 16.61 1,436,945 -0.09(-0.54%)
Mar 25, 2003 16.34 16.91 16.29 16.70 2,154,750 +0.36(+2.20%)
Mar 24, 2003 16.58 16.75 16.34 16.34 1,917,113 -0.58(-3.43%)
Mar 21, 2003 16.79 17.04 16.64 16.92 2,248,425 +0.51(+3.09%)
Mar 20, 2003 16.15 16.52 16.00 16.41 2,583,297 -0.26(-1.54%)
Mar 19, 2003 16.72 16.82 16.45 16.67 2,103,796 +0.31(+1.92%)
Mar 18, 2003 16.40 16.54 16.20 16.35 2,009,676 +0.04(+0.22%)
Mar 17, 2003 15.55 16.71 15.48 16.32 2,806,471 +0.33(+2.05%)
Mar 14, 2003 15.90 16.10 15.77 15.99 3,258,381 +0.31(+2.01%)
Mar 13, 2003 15.21 15.71 15.17 15.68 3,087,719 +0.96(+6.50%)
Mar 12, 2003 14.60 14.77 14.31 14.72 2,677,862 -0.25(-1.68%)
Mar 11, 2003 14.94 15.24 14.87 14.97 1,457,638 -0.07(-0.45%)
Mar 10, 2003 15.13 15.26 14.99 15.04 2,162,983 -0.32(-2.11%)
Mar 07, 2003 15.24 15.51 15.23 15.36 1,750,011 -0.00(-0.03%)
Mar 06, 2003 15.19 15.52 15.19 15.37 1,894,418 +0.01(+0.09%)
Mar 05, 2003 15.35 15.49 15.30 15.35 3,105,742 +0.00(+0.03%)
Mar 04, 2003 15.56 15.65 15.33 15.35 2,688,765 -0.50(-3.18%)
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.