Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.93 19.93 19.66 19.78 10,239,510 -0.15(-0.73%)
Apr 29, 2003 19.90 20.03 19.78 19.93 7,076,245 +0.03(+0.13%)
Apr 28, 2003 19.32 19.94 19.25 19.90 11,040,204 +0.61(+3.17%)
Apr 25, 2003 19.64 19.73 19.24 19.29 11,539,482 -0.44(-2.24%)
Apr 24, 2003 20.06 20.06 19.70 19.73 11,979,179 -0.33(-1.63%)
Apr 23, 2003 20.34 20.35 20.01 20.06 9,501,903 -0.31(-1.50%)
Apr 22, 2003 20.14 20.37 20.03 20.36 11,521,958 -0.01(-0.06%)
Apr 21, 2003 20.41 20.59 20.28 20.37 9,675,552 -0.02(-0.12%)
Apr 17, 2003 20.25 20.47 20.09 20.40 11,655,460 +0.15(+0.76%)
Apr 16, 2003 20.97 20.97 20.11 20.24 16,766,772 -0.73(-3.47%)
Apr 15, 2003 20.87 20.99 20.67 20.97 8,000,244 +0.06(+0.30%)
Apr 14, 2003 20.86 20.99 20.70 20.91 6,722,257 +0.05(+0.25%)
Apr 11, 2003 20.84 21.11 20.76 20.86 7,153,669 +0.02(+0.10%)
Apr 10, 2003 20.65 20.92 20.64 20.84 5,631,300 +0.18(+0.89%)
Apr 09, 2003 20.95 21.14 20.64 20.65 7,386,581 -0.29(-1.40%)
Apr 08, 2003 20.80 21.01 20.75 20.95 7,742,799 +0.14(+0.69%)
Apr 07, 2003 21.18 21.46 20.76 20.80 12,198,708 -0.22(-1.06%)
Apr 04, 2003 21.01 21.12 20.81 21.02 8,458,102 +0.02(+0.10%)
Apr 03, 2003 20.98 21.17 20.89 21.00 7,457,315 +0.03(+0.14%)
Apr 02, 2003 20.76 21.11 20.75 20.97 8,765,571 +0.44(+2.16%)
Apr 01, 2003 20.41 20.66 20.34 20.53 9,478,644 +0.13(+0.62%)
Mar 31, 2003 20.07 20.56 20.07 20.41 8,760,155 -0.08(-0.37%)
Mar 28, 2003 20.66 20.70 20.41 20.48 6,225,528 -0.18(-0.87%)
Mar 27, 2003 20.49 20.81 20.38 20.66 7,039,285 -0.01(-0.05%)
Mar 26, 2003 20.76 20.77 20.52 20.67 7,690,226 -0.09(-0.43%)
Mar 25, 2003 20.49 20.93 20.45 20.76 10,295,269 +0.27(+1.32%)
Mar 24, 2003 20.73 20.81 20.45 20.49 11,164,466 -0.59(-2.82%)
Mar 21, 2003 20.63 21.18 20.50 21.09 14,711,669 +0.59(+2.88%)
Mar 20, 2003 20.36 20.59 20.05 20.50 11,417,450 +0.14(+0.68%)
Mar 19, 2003 20.40 20.40 20.08 20.36 9,375,730 -0.04(-0.18%)
Mar 18, 2003 20.16 20.40 20.13 20.40 9,807,779 +0.07(+0.36%)
Mar 17, 2003 19.66 20.35 19.54 20.32 12,418,556 +0.62(+3.15%)
Mar 14, 2003 19.73 19.88 19.57 19.70 9,301,172 +0.02(+0.10%)
Mar 13, 2003 19.30 19.70 19.23 19.68 10,883,761 +0.62(+3.27%)
Mar 12, 2003 19.01 19.10 18.75 19.06 9,345,461 +0.07(+0.37%)
Mar 11, 2003 19.09 19.28 18.98 18.99 7,948,628 -0.11(-0.55%)
Mar 10, 2003 19.40 19.47 19.06 19.09 7,071,784 -0.44(-2.26%)
Mar 07, 2003 19.30 19.59 19.20 19.54 9,040,222 +0.16(+0.83%)
Mar 06, 2003 19.59 19.64 19.31 19.38 7,463,687 -0.25(-1.29%)
Mar 05, 2003 19.44 19.63 19.33 19.63 7,473,883 +0.22(+1.13%)
Mar 04, 2003 19.59 19.63 19.33 19.41 6,828,358 -0.17(-0.85%)
Mar 03, 2003 19.75 19.93 19.58 19.58 5,018,911 -0.10(-0.49%)
Feb 28, 2003 19.84 19.94 19.50 19.67 7,588,905 -0.13(-0.64%)
Feb 27, 2003 19.71 19.88 19.59 19.80 6,957,718 +0.22(+1.11%)
Feb 26, 2003 19.73 19.77 19.55 19.58 6,165,308 -0.14(-0.72%)
Feb 25, 2003 19.62 19.73 19.31 19.73 9,548,422 +0.11(+0.54%)
Feb 24, 2003 19.91 19.91 19.59 19.62 6,284,791 -0.29(-1.44%)
Feb 21, 2003 19.69 19.91 19.56 19.91 8,435,799 +0.31(+1.60%)
Feb 20, 2003 19.77 19.79 19.54 19.59 5,657,427 -0.16(-0.81%)
Feb 19, 2003 19.87 19.89 19.59 19.75 5,471,353 -0.12(-0.58%)
Feb 18, 2003 19.64 20.01 19.64 19.87 8,366,658 +0.24(+1.22%)
Feb 14, 2003 19.33 19.63 19.20 19.63 9,915,473 +0.42(+2.19%)
Feb 13, 2003 19.22 19.33 18.87 19.21 8,175,804 +0.03(+0.13%)
Feb 12, 2003 19.37 19.47 19.18 19.18 5,980,508 -0.13(-0.67%)
Feb 11, 2003 19.54 19.61 19.30 19.31 5,835,536 -0.09(-0.48%)
Feb 10, 2003 19.22 19.46 19.09 19.41 5,892,250 +0.19(+0.97%)
Feb 07, 2003 19.38 19.45 19.16 19.22 5,732,940 -0.08(-0.44%)
Feb 06, 2003 19.36 19.44 19.21 19.31 6,074,501 -0.02(-0.10%)
Feb 05, 2003 19.46 19.63 19.30 19.32 6,759,217 +0.01(+0.03%)
Feb 04, 2003 19.51 19.54 19.22 19.32 8,429,745 -0.30(-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.