Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.86 19.89 19.47 19.60 1,834,492 -0.38(-1.91%)
May 29, 2003 20.16 20.19 19.85 19.98 1,028,597 -0.10(-0.51%)
May 28, 2003 19.89 20.18 19.87 20.09 1,230,479 -0.04(-0.22%)
May 27, 2003 19.63 20.20 19.55 20.13 1,459,306 +0.24(+1.21%)
May 23, 2003 19.91 20.04 19.74 19.89 997,774 -0.39(-1.93%)
May 22, 2003 19.92 20.41 19.92 20.28 1,179,039 +0.34(+1.72%)
May 21, 2003 19.87 20.05 19.72 19.94 1,776,519 -0.04(-0.22%)
May 20, 2003 19.94 20.20 19.85 19.98 2,409,518 -0.04(-0.20%)
May 19, 2003 20.93 20.94 19.99 20.02 2,900,444 -1.07(-5.06%)
May 16, 2003 20.95 21.33 20.95 21.09 1,503,805 +0.24(+1.13%)
May 15, 2003 20.81 20.89 20.64 20.85 992,058 +0.28(+1.36%)
May 14, 2003 20.76 20.76 20.48 20.58 1,192,715 -0.03(-0.14%)
May 13, 2003 20.56 20.66 20.43 20.60 1,387,045 -0.29(-1.38%)
May 12, 2003 20.44 20.89 20.43 20.89 1,806,526 +0.46(+2.25%)
May 09, 2003 20.00 20.46 19.99 20.43 1,294,575 +0.27(+1.34%)
May 08, 2003 20.24 20.25 20.06 20.16 1,746,717 -0.36(-1.77%)
May 07, 2003 20.70 20.82 20.46 20.53 1,885,319 -0.66(-3.12%)
May 06, 2003 21.10 21.37 21.10 21.19 2,000,039 -0.22(-1.03%)
May 05, 2003 21.32 21.49 21.12 21.41 2,128,639 +0.12(+0.58%)
May 02, 2003 20.35 21.31 20.35 21.29 3,081,710 +1.14(+5.67%)
May 01, 2003 20.04 20.28 20.02 20.14 1,832,655 +0.29(+1.48%)
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%)
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.