Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.62 26.75 25.39 26.71 1,855,374 +1.09(+4.25%)
May 29, 2003 25.78 26.80 25.49 25.62 2,975,338 -0.16(-0.61%)
May 28, 2003 24.62 25.81 24.61 25.78 2,535,448 +1.30(+5.33%)
May 27, 2003 24.49 24.86 24.31 24.48 1,462,632 -0.03(-0.12%)
May 23, 2003 23.66 25.42 23.66 24.51 3,895,479 +0.85(+3.58%)
May 22, 2003 22.03 23.66 21.99 23.66 2,504,796 +1.77(+8.10%)
May 21, 2003 21.63 21.98 21.45 21.89 911,249 +0.20(+0.91%)
May 20, 2003 21.69 21.98 21.55 21.69 1,062,169 +0.10(+0.47%)
May 19, 2003 22.09 22.09 21.50 21.59 1,042,631 -0.50(-2.26%)
May 16, 2003 22.10 22.29 21.84 22.09 821,868 -0.20(-0.90%)
May 15, 2003 22.07 22.29 21.93 22.29 643,221 +0.21(+0.97%)
May 14, 2003 22.27 22.28 21.86 22.07 925,639 -0.23(-1.03%)
May 13, 2003 22.22 22.44 22.10 22.30 861,762 -0.01(-0.06%)
May 12, 2003 21.48 22.36 21.43 22.32 1,447,891 +0.74(+3.41%)
May 09, 2003 21.37 22.04 21.17 21.58 1,140,437 +0.46(+2.16%)
May 08, 2003 20.96 21.45 20.90 21.13 1,349,735 -0.01(-0.04%)
May 07, 2003 20.41 21.16 20.27 21.13 1,137,512 +0.71(+3.47%)
May 06, 2003 20.60 20.66 20.41 20.42 1,049,066 -0.09(-0.44%)
May 05, 2003 20.64 20.74 20.47 20.51 863,049 -0.11(-0.54%)
May 02, 2003 20.51 20.70 20.39 20.63 771,444 +0.12(+0.58%)
May 01, 2003 21.06 21.06 20.39 20.51 805,723 -0.55(-2.62%)
Apr 30, 2003 20.95 21.22 20.70 21.06 794,141 +0.10(+0.49%)
Apr 29, 2003 20.94 21.13 20.78 20.95 840,820 +0.01(+0.06%)
Apr 28, 2003 20.54 21.05 20.54 20.94 540,151 +0.45(+2.19%)
Apr 25, 2003 21.01 21.04 20.47 20.49 906,921 -0.52(-2.46%)
Apr 24, 2003 21.22 21.42 20.98 21.01 841,990 -0.32(-1.52%)
Apr 23, 2003 21.24 21.71 21.22 21.33 1,242,922 +0.09(+0.44%)
Apr 22, 2003 20.36 21.44 20.23 21.24 1,975,174 +0.83(+4.08%)
Apr 21, 2003 20.38 20.51 20.34 20.41 676,447 +0.08(+0.38%)
Apr 17, 2003 20.17 20.46 20.17 20.33 445,037 +0.20(+1.00%)
Apr 16, 2003 20.56 20.56 20.11 20.13 712,363 -0.09(-0.42%)
Apr 15, 2003 20.10 20.36 20.02 20.22 734,241 +0.16(+0.79%)
Apr 14, 2003 19.83 20.09 19.70 20.06 708,620 +0.15(+0.73%)
Apr 11, 2003 20.13 20.19 19.78 19.91 609,878 +0.03(+0.13%)
Apr 10, 2003 19.87 20.01 19.75 19.89 675,160 +0.02(+0.09%)
Apr 09, 2003 19.96 20.16 19.80 19.87 894,754 -0.15(-0.77%)
Apr 08, 2003 19.96 20.06 19.58 20.02 1,590,738 +0.11(+0.56%)
Apr 07, 2003 19.92 20.31 19.83 19.91 1,861,458 -0.07(-0.34%)
Apr 04, 2003 20.30 20.34 19.86 19.98 1,023,562 -0.32(-1.60%)
Apr 03, 2003 20.41 20.46 20.16 20.30 830,642 +0.01(+0.06%)
Apr 02, 2003 19.68 20.44 19.68 20.29 1,539,730 +0.78(+4.01%)
Apr 01, 2003 19.42 19.55 18.93 19.51 1,631,335 +0.09(+0.44%)
Mar 31, 2003 19.45 19.67 19.22 19.42 1,240,231 -0.25(-1.28%)
Mar 28, 2003 19.77 19.87 19.63 19.68 644,274 -0.15(-0.75%)
Mar 27, 2003 19.66 20.00 19.45 19.83 728,859 -0.05(-0.24%)
Mar 26, 2003 20.13 20.13 19.59 19.87 1,203,729 -0.25(-1.23%)
Mar 25, 2003 19.68 20.15 19.47 20.12 1,723,875 +0.15(+0.73%)
Mar 24, 2003 20.78 20.78 19.92 19.98 1,091,417 -0.80(-3.87%)
Mar 21, 2003 20.36 20.83 20.30 20.78 942,252 +0.55(+2.70%)
Mar 20, 2003 20.14 20.37 19.64 20.23 920,141 +0.10(+0.49%)
Mar 19, 2003 19.72 20.20 19.69 20.13 1,055,852 +0.47(+2.41%)
Mar 18, 2003 19.89 19.89 19.47 19.66 1,347,863 -0.23(-1.16%)
Mar 17, 2003 19.41 20.02 19.15 19.89 1,227,479 +0.45(+2.31%)
Mar 14, 2003 19.77 19.87 19.36 19.44 1,470,237 +0.12(+0.60%)
Mar 13, 2003 19.06 19.34 18.77 19.33 1,584,772 +0.61(+3.27%)
Mar 12, 2003 18.47 18.73 18.41 18.71 1,005,428 +0.24(+1.30%)
Mar 11, 2003 18.64 19.00 18.47 18.48 848,659 -0.12(-0.67%)
Mar 10, 2003 19.02 19.02 18.55 18.60 646,146 -0.42(-2.20%)
Mar 07, 2003 18.56 19.04 18.27 19.02 1,394,543 +0.46(+2.46%)
Mar 06, 2003 18.74 18.81 18.13 18.56 1,277,434 -0.18(-0.98%)
Mar 05, 2003 18.95 18.95 18.49 18.74 1,852,098 -0.21(-1.10%)
Mar 04, 2003 19.39 19.47 18.90 18.95 3,120,174 -1.19(-5.92%)
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.