Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.47 19.86 19.45 19.85 8,561,775 +0.49(+2.55%)
May 29, 2003 19.66 19.78 19.32 19.36 7,087,353 -0.27(-1.35%)
May 28, 2003 19.90 19.90 19.55 19.62 6,697,805 -0.17(-0.86%)
May 27, 2003 19.39 19.84 19.25 19.79 6,259,524 +0.41(+2.11%)
May 23, 2003 19.63 19.63 19.37 19.39 4,144,561 -0.20(-1.02%)
May 22, 2003 19.39 19.66 19.38 19.59 7,425,301 +0.24(+1.22%)
May 21, 2003 19.48 19.53 19.23 19.35 6,564,027 -0.24(-1.20%)
May 20, 2003 19.60 19.62 19.38 19.59 7,178,131 +0.12(+0.64%)
May 19, 2003 19.65 19.69 19.45 19.46 5,795,761 -0.23(-1.17%)
May 16, 2003 19.76 19.83 19.64 19.69 8,123,494 -0.06(-0.32%)
May 15, 2003 19.34 19.77 19.34 19.76 8,490,746 +0.42(+2.18%)
May 14, 2003 19.47 19.48 19.19 19.33 6,189,768 -0.05(-0.25%)
May 13, 2003 19.40 19.55 19.29 19.38 5,959,798 -0.15(-0.79%)
May 12, 2003 19.28 19.61 19.09 19.54 7,247,568 +0.26(+1.34%)
May 09, 2003 19.35 19.42 19.23 19.28 8,803,849 -0.04(-0.22%)
May 08, 2003 19.08 19.48 18.92 19.32 10,518,115 +0.25(+1.29%)
May 07, 2003 19.28 19.28 19.00 19.07 10,502,827 -0.21(-1.07%)
May 06, 2003 19.59 19.59 19.13 19.28 12,211,996 -0.31(-1.59%)
May 05, 2003 19.80 19.87 19.49 19.59 6,145,176 -0.21(-1.06%)
May 02, 2003 19.47 19.84 19.46 19.80 6,477,390 +0.20(+1.00%)
May 01, 2003 19.79 19.79 19.49 19.61 7,231,961 -0.18(-0.90%)
Apr 30, 2003 19.93 19.93 19.67 19.79 10,236,227 -0.15(-0.73%)
Apr 29, 2003 19.90 20.03 19.79 19.93 7,073,975 +0.03(+0.13%)
Apr 28, 2003 19.33 19.94 19.25 19.90 11,036,663 +0.61(+3.17%)
Apr 25, 2003 19.65 19.74 19.24 19.29 11,535,782 -0.44(-2.24%)
Apr 24, 2003 20.06 20.06 19.70 19.74 11,975,337 -0.33(-1.63%)
Apr 23, 2003 20.34 20.36 20.02 20.06 9,498,857 -0.31(-1.50%)
Apr 22, 2003 20.15 20.38 20.03 20.37 11,518,263 -0.01(-0.06%)
Apr 21, 2003 20.41 20.59 20.29 20.38 9,672,449 -0.02(-0.12%)
Apr 17, 2003 20.25 20.48 20.09 20.40 11,651,723 +0.15(+0.76%)
Apr 16, 2003 20.98 20.98 20.11 20.25 16,761,395 -0.73(-3.47%)
Apr 15, 2003 20.88 21.00 20.68 20.98 7,997,679 +0.06(+0.30%)
Apr 14, 2003 20.87 20.99 20.71 20.92 6,720,102 +0.05(+0.25%)
Apr 11, 2003 20.84 21.11 20.77 20.86 7,151,375 +0.02(+0.10%)
Apr 10, 2003 20.66 20.92 20.65 20.84 5,629,494 +0.18(+0.89%)
Apr 09, 2003 20.95 21.15 20.65 20.66 7,384,212 -0.29(-1.40%)
Apr 08, 2003 20.81 21.02 20.76 20.95 7,740,316 +0.14(+0.69%)
Apr 07, 2003 21.18 21.47 20.76 20.81 12,194,797 -0.22(-1.06%)
Apr 04, 2003 21.01 21.13 20.81 21.03 8,455,390 +0.02(+0.10%)
Apr 03, 2003 20.98 21.18 20.90 21.01 7,454,924 +0.03(+0.14%)
Apr 02, 2003 20.77 21.11 20.76 20.98 8,762,760 +0.44(+2.16%)
Apr 01, 2003 20.41 20.66 20.34 20.54 9,475,605 +0.13(+0.62%)
Mar 31, 2003 20.08 20.56 20.08 20.41 8,757,346 -0.08(-0.37%)
Mar 28, 2003 20.67 20.71 20.41 20.49 6,223,531 -0.18(-0.87%)
Mar 27, 2003 20.49 20.82 20.39 20.67 7,037,027 -0.01(-0.05%)
Mar 26, 2003 20.77 20.78 20.53 20.68 7,687,761 -0.09(-0.43%)
Mar 25, 2003 20.50 20.94 20.45 20.77 10,291,967 +0.27(+1.32%)
Mar 24, 2003 20.74 20.82 20.45 20.50 11,160,886 -0.59(-2.82%)
Mar 21, 2003 20.63 21.18 20.50 21.09 14,706,951 +0.59(+2.88%)
Mar 20, 2003 20.36 20.60 20.06 20.50 11,413,789 +0.14(+0.68%)
Mar 19, 2003 20.40 20.40 20.09 20.36 9,372,723 -0.04(-0.18%)
Mar 18, 2003 20.17 20.40 20.13 20.40 9,804,634 +0.07(+0.36%)
Mar 17, 2003 19.67 20.35 19.55 20.33 12,414,574 +0.62(+3.15%)
Mar 14, 2003 19.73 19.88 19.58 19.71 9,298,190 +0.02(+0.10%)
Mar 13, 2003 19.31 19.70 19.23 19.69 10,880,271 +0.62(+3.27%)
Mar 12, 2003 19.02 19.11 18.75 19.07 9,342,464 +0.07(+0.37%)
Mar 11, 2003 19.10 19.28 18.99 19.00 7,946,079 -0.11(-0.55%)
Mar 10, 2003 19.40 19.47 19.07 19.10 7,069,516 -0.44(-2.27%)
Mar 07, 2003 19.31 19.60 19.20 19.54 9,037,323 +0.16(+0.83%)
Mar 06, 2003 19.60 19.64 19.31 19.38 7,461,294 -0.25(-1.29%)
Mar 05, 2003 19.44 19.64 19.33 19.64 7,471,486 +0.22(+1.13%)
Mar 04, 2003 19.60 19.63 19.34 19.42 6,826,168 -0.17(-0.85%)
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.