Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.19 20.26 19.55 19.70 8,894,851 -0.07(-0.35%)
Jun 27, 2003 20.57 20.59 19.55 19.77 9,179,602 -0.44(-2.20%)
Jun 26, 2003 19.58 20.34 19.50 20.21 10,017,030 +0.83(+4.26%)
Jun 25, 2003 19.46 20.12 19.39 19.39 10,214,057 -0.05(-0.28%)
Jun 24, 2003 19.55 20.02 19.31 19.44 12,334,344 -0.33(-1.69%)
Jun 23, 2003 20.18 20.26 19.54 19.78 10,830,055 -0.47(-2.35%)
Jun 20, 2003 20.67 21.08 20.22 20.25 10,128,516 -0.12(-0.57%)
Jun 19, 2003 20.90 21.01 20.34 20.37 10,698,019 -0.30(-1.47%)
Jun 18, 2003 20.24 21.08 20.01 20.67 14,904,684 +0.26(+1.30%)
Jun 17, 2003 20.62 20.74 20.15 20.41 10,893,376 -0.03(-0.15%)
Jun 16, 2003 20.32 20.66 19.76 20.44 12,721,462 +0.30(+1.51%)
Jun 13, 2003 21.27 21.31 19.81 20.13 17,167,538 -0.81(-3.87%)
Jun 12, 2003 22.03 22.22 20.83 20.94 18,833,404 -1.18(-5.35%)
Jun 11, 2003 21.88 22.31 21.36 22.13 13,326,799 -0.09(-0.42%)
Jun 10, 2003 22.23 22.37 21.57 22.22 8,454,559 +0.16(+0.74%)
Jun 09, 2003 22.15 22.45 21.54 22.06 9,762,976 -0.19(-0.87%)
Jun 06, 2003 23.71 23.96 22.19 22.25 13,823,605 -0.87(-3.77%)
Jun 05, 2003 22.66 23.15 22.41 23.12 11,779,740 -0.24(-1.04%)
Jun 04, 2003 23.05 23.37 22.62 23.37 12,819,461 +0.37(+1.60%)
Jun 03, 2003 22.16 23.05 22.16 23.00 12,953,938 +0.47(+2.07%)
Jun 02, 2003 23.82 23.82 22.37 22.53 12,703,865 -0.75(-3.21%)
May 30, 2003 23.52 23.90 23.14 23.28 14,070,081 -0.47(-2.00%)
May 29, 2003 22.88 24.14 22.73 23.75 18,138,802 +0.89(+3.88%)
May 28, 2003 23.19 23.19 22.57 22.87 11,025,027 -0.15(-0.64%)
May 27, 2003 21.57 23.10 21.44 23.01 11,580,273 +1.33(+6.14%)
May 23, 2003 21.57 21.98 21.42 21.68 6,836,215 +0.11(+0.51%)
May 22, 2003 21.05 21.82 20.79 21.57 9,695,545 +0.59(+2.82%)
May 21, 2003 21.10 21.14 20.68 20.98 7,899,313 -0.05(-0.22%)
May 20, 2003 21.07 21.33 20.76 21.03 9,243,437 -0.02(-0.07%)
May 19, 2003 21.76 21.96 21.03 21.04 9,686,683 -1.07(-4.86%)
May 16, 2003 22.60 22.73 21.88 22.12 11,158,348 -0.38(-1.70%)
May 15, 2003 22.08 22.63 22.08 22.50 9,953,067 +0.58(+2.66%)
May 14, 2003 22.52 22.72 21.52 21.92 10,481,469 -0.42(-1.88%)
May 13, 2003 22.47 22.61 22.18 22.34 9,516,629 -0.40(-1.75%)
May 12, 2003 22.24 22.97 22.20 22.73 10,985,853 +0.30(+1.35%)
May 09, 2003 21.84 22.52 21.80 22.43 10,853,817 +0.86(+4.01%)
May 08, 2003 21.68 22.04 21.52 21.57 10,380,644 -0.39(-1.77%)
May 07, 2003 21.80 22.45 21.72 21.96 11,780,511 -0.27(-1.23%)
May 06, 2003 21.68 22.74 21.50 22.23 18,333,260 +0.56(+2.58%)
May 05, 2003 21.42 22.38 21.37 21.67 14,873,216 +0.41(+1.94%)
May 02, 2003 20.90 21.32 20.63 21.26 11,030,678 +0.25(+1.19%)
May 01, 2003 21.02 21.16 20.32 21.01 10,472,735 -0.05(-0.26%)
Apr 30, 2003 21.11 21.41 21.00 21.06 9,585,986 -0.30(-1.42%)
Apr 29, 2003 20.96 21.58 20.82 21.36 11,982,418 +0.38(+1.82%)
Apr 28, 2003 20.51 21.13 20.44 20.98 10,189,911 +0.59(+2.90%)
Apr 25, 2003 20.77 20.86 19.86 20.39 12,219,133 -0.71(-3.36%)
Apr 24, 2003 21.10 21.47 21.01 21.10 9,528,959 -0.19(-0.88%)
Apr 23, 2003 20.98 21.40 20.80 21.29 11,582,456 +0.33(+1.60%)
Apr 22, 2003 20.28 21.00 20.16 20.95 12,936,984 +0.53(+2.59%)
Apr 21, 2003 20.61 20.63 19.98 20.42 16,941,484 +0.12(+0.61%)
Apr 17, 2003 20.12 20.77 19.75 20.30 24,981,310 +0.42(+2.12%)
Apr 16, 2003 19.66 20.35 19.50 19.88 14,492,263 +0.83(+4.37%)
Apr 15, 2003 18.79 19.46 18.62 19.04 10,676,955 +0.16(+0.87%)
Apr 14, 2003 18.52 19.04 18.29 18.88 8,186,890 +0.50(+2.71%)
Apr 11, 2003 18.62 18.70 17.91 18.38 11,652,071 +0.05(+0.30%)
Apr 10, 2003 18.30 18.69 18.15 18.33 11,735,685 -0.01(-0.04%)
Apr 09, 2003 18.48 18.80 18.23 18.34 13,118,470 -0.06(-0.34%)
Apr 08, 2003 18.90 18.90 18.34 18.40 13,885,513 -0.63(-3.31%)
Apr 07, 2003 20.09 20.32 18.88 19.03 13,423,643 +0.19(+1.03%)
Apr 04, 2003 19.50 19.50 18.66 18.83 11,252,237 -0.61(-3.12%)
Apr 03, 2003 19.75 20.11 19.26 19.44 18,279,956 +0.01(+0.04%)
Apr 02, 2003 19.05 19.56 18.96 19.43 14,512,171 +1.14(+6.26%)
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.