Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 18.51 18.58 17.99 18.29 12,653,645 +0.06(+0.34%)
Mar 31, 2003 18.48 18.55 17.95 18.23 14,779,975 -0.69(-3.66%)
Mar 28, 2003 19.57 20.03 18.90 18.92 15,052,381 -0.87(-4.41%)
Mar 27, 2003 19.60 20.06 19.26 19.79 14,931,354 -0.04(-0.20%)
Mar 26, 2003 20.13 20.60 19.78 19.83 9,972,237 -0.19(-0.93%)
Mar 25, 2003 19.81 20.40 16.31 20.02 12,809,903 +0.11(+0.55%)
Mar 24, 2003 20.26 20.42 19.73 19.91 15,628,390 -0.90(-4.34%)
Mar 21, 2003 21.23 21.37 20.45 20.81 21,517,774 +0.06(+0.30%)
Mar 20, 2003 20.40 21.10 20.12 20.75 16,056,631 +0.14(+0.68%)
Mar 19, 2003 20.58 21.40 20.10 20.61 17,965,318 -0.36(-1.71%)
Mar 18, 2003 20.86 21.01 20.37 20.97 21,316,202 -0.12(-0.59%)
Mar 17, 2003 19.62 21.83 19.58 21.09 27,069,734 +1.33(+6.74%)
Mar 14, 2003 19.85 20.17 19.53 19.76 19,868,158 -0.09(-0.47%)
Mar 13, 2003 18.67 19.91 18.62 19.85 23,492,820 +1.67(+9.21%)
Mar 12, 2003 17.31 18.21 17.29 18.18 19,791,992 +0.91(+5.27%)
Mar 11, 2003 17.24 17.32 16.95 17.27 10,008,040 +0.11(+0.64%)
Mar 10, 2003 17.54 17.71 17.14 17.16 8,238,908 -0.54(-3.04%)
Mar 07, 2003 17.32 17.75 17.09 17.70 13,154,176 +0.02(+0.09%)
Mar 06, 2003 17.48 17.77 17.31 17.68 11,529,282 +0.02(+0.09%)
Mar 05, 2003 17.45 17.82 17.35 17.67 11,934,253 +0.23(+1.34%)
Mar 04, 2003 17.39 17.66 16.89 17.43 18,037,590 +0.45(+2.66%)
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.