Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.63 17.74 17.50 17.67 6,588,735 +0.05(+0.29%)
Jun 27, 2003 17.84 17.85 17.57 17.61 5,031,357 -0.23(-1.30%)
Jun 26, 2003 17.67 17.88 17.66 17.85 5,225,208 +0.14(+0.77%)
Jun 25, 2003 17.80 17.97 17.67 17.71 6,960,008 -0.08(-0.48%)
Jun 24, 2003 17.75 17.88 17.74 17.79 5,512,881 +0.05(+0.27%)
Jun 23, 2003 17.91 17.91 17.67 17.75 6,692,049 -0.17(-0.93%)
Jun 20, 2003 18.09 18.12 17.83 17.91 12,616,726 -0.09(-0.48%)
Jun 19, 2003 18.04 18.34 17.92 18.00 11,748,961 -0.05(-0.25%)
Jun 18, 2003 17.87 18.07 17.74 18.04 11,148,061 +0.23(+1.28%)
Jun 17, 2003 17.87 17.87 17.67 17.82 7,227,602 -0.05(-0.31%)
Jun 16, 2003 17.59 17.87 17.58 17.87 7,596,685 +0.37(+2.10%)
Jun 13, 2003 17.60 17.62 17.47 17.50 7,206,063 -0.08(-0.44%)
Jun 12, 2003 17.60 17.65 17.33 17.58 6,266,745 +0.05(+0.31%)
Jun 11, 2003 17.26 17.53 17.26 17.53 5,325,967 +0.24(+1.39%)
Jun 10, 2003 17.39 17.39 17.13 17.29 5,450,090 +0.00(+0.00%)
Jun 09, 2003 17.31 17.46 17.13 17.29 5,414,678 -0.03(-0.15%)
Jun 06, 2003 17.43 17.60 17.31 17.31 10,172,601 +0.10(+0.59%)
Jun 05, 2003 17.23 17.35 17.05 17.21 7,296,965 -0.18(-1.06%)
Jun 04, 2003 17.26 17.48 17.18 17.39 7,101,289 +0.11(+0.65%)
Jun 03, 2003 17.13 17.30 17.12 17.28 5,572,752 +0.16(+0.94%)
Jun 02, 2003 17.43 17.49 17.10 17.12 7,862,089 -0.20(-1.16%)
May 30, 2003 16.98 17.33 16.97 17.32 9,813,009 +0.43(+2.55%)
May 29, 2003 17.16 17.26 16.85 16.89 8,123,113 -0.23(-1.35%)
May 28, 2003 17.36 17.36 17.06 17.12 7,676,635 -0.15(-0.86%)
May 27, 2003 16.91 17.31 16.80 17.27 7,174,303 +0.36(+2.11%)
May 23, 2003 17.12 17.12 16.90 16.91 4,750,256 -0.17(-1.02%)
May 22, 2003 16.91 17.16 16.91 17.09 8,510,449 +0.21(+1.22%)
May 21, 2003 17.00 17.04 16.78 16.88 7,523,307 -0.21(-1.20%)
May 20, 2003 17.10 17.11 16.91 17.09 8,227,157 +0.11(+0.64%)
May 19, 2003 17.15 17.18 16.97 16.98 6,642,765 -0.20(-1.17%)
May 16, 2003 17.24 17.30 17.13 17.18 9,310,677 -0.05(-0.32%)
May 15, 2003 16.88 17.25 16.88 17.24 9,731,599 +0.37(+2.18%)
May 14, 2003 16.98 17.00 16.75 16.87 7,094,353 -0.04(-0.25%)
May 13, 2003 16.92 17.05 16.83 16.91 6,830,774 -0.13(-0.79%)
May 12, 2003 16.82 17.11 16.66 17.04 8,306,741 +0.22(+1.34%)
May 09, 2003 16.88 16.95 16.78 16.82 10,090,461 -0.04(-0.22%)
May 08, 2003 16.64 17.00 16.51 16.86 12,055,253 +0.22(+1.29%)
May 07, 2003 16.82 16.82 16.58 16.64 12,037,730 -0.18(-1.07%)
May 06, 2003 17.09 17.09 16.69 16.82 13,996,681 -0.27(-1.59%)
May 05, 2003 17.28 17.33 17.00 17.09 7,043,243 -0.18(-1.06%)
May 02, 2003 16.98 17.31 16.98 17.28 7,424,009 +0.17(+1.00%)
May 01, 2003 17.26 17.26 17.01 17.11 8,288,853 -0.16(-0.90%)
Apr 30, 2003 17.39 17.39 17.16 17.26 11,732,168 -0.13(-0.73%)
Apr 29, 2003 17.37 17.48 17.26 17.39 8,107,780 +0.02(+0.13%)
Apr 28, 2003 16.86 17.40 16.80 17.37 12,649,582 +0.53(+3.17%)
Apr 25, 2003 17.14 17.22 16.79 16.83 13,221,643 -0.39(-2.24%)
Apr 24, 2003 17.50 17.50 17.19 17.22 13,725,436 -0.28(-1.63%)
Apr 23, 2003 17.75 17.76 17.47 17.50 10,887,037 -0.27(-1.50%)
Apr 22, 2003 17.58 17.78 17.48 17.77 13,201,564 -0.01(-0.06%)
Apr 21, 2003 17.81 17.97 17.70 17.78 11,085,999 -0.02(-0.12%)
Apr 17, 2003 17.67 17.87 17.53 17.80 13,354,527 +0.13(+0.76%)
Apr 16, 2003 18.30 18.30 17.55 17.67 19,210,938 -0.64(-3.47%)
Apr 15, 2003 18.22 18.32 18.04 18.30 9,166,475 +0.05(+0.30%)
Apr 14, 2003 18.20 18.32 18.07 18.25 7,702,190 +0.05(+0.25%)
Apr 11, 2003 18.19 18.42 18.12 18.20 8,196,491 +0.02(+0.10%)
Apr 10, 2003 18.03 18.25 18.01 18.19 6,452,199 +0.16(+0.89%)
Apr 09, 2003 18.28 18.45 18.02 18.03 8,463,356 -0.26(-1.40%)
Apr 08, 2003 18.16 18.34 18.11 18.28 8,871,501 +0.13(+0.69%)
Apr 07, 2003 18.48 18.73 18.11 18.16 13,976,967 -0.19(-1.06%)
Apr 04, 2003 18.33 18.43 18.16 18.35 9,691,077 +0.02(+0.10%)
Apr 03, 2003 18.31 18.48 18.23 18.33 8,544,400 +0.03(+0.14%)
Apr 02, 2003 18.12 18.42 18.11 18.31 10,043,367 +0.39(+2.16%)
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.