Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.39 17.39 17.16 17.26 11,735,308 -0.13(-0.73%)
Apr 29, 2003 17.36 17.47 17.26 17.39 8,109,949 +0.02(+0.13%)
Apr 28, 2003 16.86 17.40 16.79 17.36 12,652,968 +0.53(+3.17%)
Apr 25, 2003 17.14 17.22 16.79 16.83 13,225,181 -0.39(-2.24%)
Apr 24, 2003 17.50 17.50 17.19 17.21 13,729,109 -0.28(-1.63%)
Apr 23, 2003 17.75 17.75 17.46 17.50 10,889,951 -0.27(-1.50%)
Apr 22, 2003 17.57 17.77 17.47 17.77 13,205,097 -0.01(-0.06%)
Apr 21, 2003 17.80 17.96 17.70 17.78 11,088,966 -0.02(-0.12%)
Apr 17, 2003 17.66 17.86 17.52 17.80 13,358,101 +0.13(+0.76%)
Apr 16, 2003 18.30 18.30 17.55 17.66 19,216,078 -0.64(-3.47%)
Apr 15, 2003 18.21 18.31 18.04 18.30 9,168,928 +0.05(+0.30%)
Apr 14, 2003 18.20 18.31 18.06 18.24 7,704,251 +0.05(+0.25%)
Apr 11, 2003 18.18 18.41 18.12 18.20 8,198,685 +0.02(+0.10%)
Apr 10, 2003 18.02 18.25 18.01 18.18 6,453,926 +0.16(+0.89%)
Apr 09, 2003 18.28 18.45 18.01 18.02 8,465,620 -0.26(-1.40%)
Apr 08, 2003 18.15 18.33 18.10 18.28 8,873,875 +0.13(+0.69%)
Apr 07, 2003 18.48 18.72 18.11 18.15 13,980,708 -0.19(-1.06%)
Apr 04, 2003 18.33 18.43 18.15 18.35 9,693,670 +0.02(+0.10%)
Apr 03, 2003 18.30 18.47 18.23 18.33 8,546,687 +0.03(+0.14%)
Apr 02, 2003 18.12 18.42 18.11 18.30 10,046,055 +0.39(+2.16%)
Apr 01, 2003 17.81 18.02 17.75 17.92 10,863,294 +0.11(+0.62%)
Mar 31, 2003 17.52 17.94 17.52 17.80 10,039,847 -0.07(-0.37%)
Mar 28, 2003 18.03 18.06 17.81 17.87 7,134,959 -0.16(-0.87%)
Mar 27, 2003 17.88 18.16 17.78 18.03 8,067,590 -0.01(-0.05%)
Mar 26, 2003 18.12 18.12 17.90 18.04 8,813,623 -0.08(-0.43%)
Mar 25, 2003 17.88 18.26 17.84 18.12 11,799,212 +0.24(+1.32%)
Mar 24, 2003 18.09 18.16 17.84 17.88 12,795,382 -0.52(-2.82%)
Mar 21, 2003 18.00 18.48 17.88 18.40 16,860,764 +0.51(+2.88%)
Mar 20, 2003 17.76 17.97 17.49 17.88 13,085,323 +0.12(+0.68%)
Mar 19, 2003 17.80 17.80 17.52 17.76 10,745,346 -0.03(-0.18%)
Mar 18, 2003 17.59 17.80 17.56 17.80 11,240,509 +0.06(+0.36%)
Mar 17, 2003 17.16 17.75 17.05 17.73 14,232,671 +0.54(+3.15%)
Mar 14, 2003 17.21 17.34 17.08 17.19 10,659,897 +0.02(+0.10%)
Mar 13, 2003 16.84 17.19 16.77 17.17 12,473,672 +0.54(+3.27%)
Mar 12, 2003 16.59 16.67 16.36 16.63 10,710,655 +0.06(+0.37%)
Mar 11, 2003 16.66 16.82 16.56 16.57 9,109,771 -0.09(-0.55%)
Mar 10, 2003 16.92 16.98 16.63 16.66 8,104,837 -0.39(-2.26%)
Mar 07, 2003 16.84 17.10 16.75 17.05 10,360,827 +0.14(+0.83%)
Mar 06, 2003 17.09 17.13 16.85 16.91 8,553,990 -0.22(-1.29%)
Mar 05, 2003 16.96 17.13 16.86 17.13 8,565,676 +0.19(+1.13%)
Mar 04, 2003 17.09 17.12 16.87 16.94 7,825,851 -0.15(-0.85%)
Mar 03, 2003 17.23 17.39 17.08 17.08 5,752,079 -0.08(-0.49%)
Feb 28, 2003 17.31 17.40 17.01 17.17 8,697,500 -0.11(-0.64%)
Feb 27, 2003 17.20 17.35 17.09 17.28 7,974,108 +0.19(+1.11%)
Feb 26, 2003 17.21 17.25 17.06 17.09 7,065,943 -0.12(-0.72%)
Feb 25, 2003 17.12 17.21 16.85 17.21 10,943,265 +0.09(+0.54%)
Feb 24, 2003 17.37 17.37 17.09 17.12 7,202,880 -0.25(-1.44%)
Feb 21, 2003 17.18 17.37 17.07 17.37 9,668,109 +0.27(+1.60%)
Feb 20, 2003 17.25 17.26 17.05 17.09 6,483,870 -0.14(-0.81%)
Feb 19, 2003 17.34 17.35 17.09 17.23 6,270,613 -0.10(-0.58%)
Feb 18, 2003 17.13 17.46 17.13 17.34 9,588,868 +0.21(+1.21%)
Feb 14, 2003 16.87 17.13 16.75 17.13 11,363,935 +0.37(+2.19%)
Feb 13, 2003 16.77 16.86 16.47 16.76 9,370,134 +0.02(+0.13%)
Feb 12, 2003 16.90 16.99 16.74 16.74 6,854,147 -0.11(-0.67%)
Feb 11, 2003 17.05 17.11 16.84 16.85 6,687,997 -0.08(-0.48%)
Feb 10, 2003 16.77 16.98 16.66 16.93 6,752,996 +0.16(+0.97%)
Feb 07, 2003 16.91 16.97 16.71 16.77 6,570,414 -0.07(-0.44%)
Feb 06, 2003 16.89 16.96 16.76 16.84 6,961,871 -0.02(-0.10%)
Feb 05, 2003 16.98 17.13 16.84 16.86 7,746,610 +0.01(+0.03%)
Feb 04, 2003 17.02 17.05 16.77 16.86 9,661,171 -0.26(-1.51%)
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.