Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.46 18.50 18.11 18.18 2,041,717 -0.09(-0.49%)
Jun 27, 2003 18.58 18.61 18.27 18.27 1,099,403 -0.31(-1.69%)
Jun 26, 2003 18.42 18.60 18.26 18.58 2,077,095 -0.02(-0.10%)
Jun 25, 2003 18.73 18.94 18.60 18.60 1,362,628 -0.10(-0.55%)
Jun 24, 2003 18.72 18.78 18.55 18.71 1,059,129 +0.07(+0.39%)
Jun 23, 2003 19.11 19.11 18.62 18.63 1,887,742 -0.34(-1.78%)
Jun 20, 2003 19.10 19.17 18.88 18.97 2,114,699 +0.23(+1.22%)
Jun 19, 2003 19.33 19.33 18.73 18.74 2,635,586 -0.58(-3.02%)
Jun 18, 2003 19.32 19.59 19.25 19.33 2,694,995 +0.18(+0.94%)
Jun 17, 2003 18.99 19.21 18.93 19.15 2,302,272 +0.13(+0.66%)
Jun 16, 2003 18.83 19.05 18.78 19.02 1,702,172 +0.50(+2.72%)
Jun 13, 2003 18.69 18.69 18.40 18.52 1,518,160 -0.27(-1.44%)
Jun 12, 2003 18.83 18.86 18.70 18.79 2,109,581 -0.32(-1.67%)
Jun 11, 2003 18.69 19.11 18.66 19.11 1,200,198 +0.38(+2.02%)
Jun 10, 2003 18.79 18.90 18.64 18.73 894,475 +0.09(+0.46%)
Jun 09, 2003 18.62 18.79 18.52 18.64 1,531,732 -0.19(-1.00%)
Jun 06, 2003 19.13 19.15 18.78 18.83 3,190,294 -0.18(-0.95%)
Jun 05, 2003 18.53 19.10 18.43 19.01 2,218,832 +0.28(+1.49%)
Jun 04, 2003 18.39 18.76 18.37 18.73 1,205,093 +0.29(+1.58%)
Jun 03, 2003 18.43 18.51 18.36 18.44 1,296,543 +0.45(+2.52%)
Jun 02, 2003 17.90 18.28 17.85 17.99 1,750,679 +0.00(+0.03%)
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%)
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.