Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.91 20.02 19.70 19.82 615,600 -0.04(-0.20%)
Apr 29, 2003 19.80 19.95 19.76 19.86 643,600 +0.10(+0.51%)
Apr 28, 2003 19.67 19.95 19.63 19.76 296,700 +0.14(+0.71%)
Apr 25, 2003 19.45 19.68 19.39 19.62 385,100 +0.23(+1.19%)
Apr 24, 2003 19.38 19.46 19.28 19.39 278,800 -0.22(-1.12%)
Apr 23, 2003 19.52 19.64 19.44 19.61 321,100 +0.12(+0.62%)
Apr 22, 2003 19.42 19.53 19.35 19.49 242,200 +0.10(+0.52%)
Apr 21, 2003 19.42 19.53 19.36 19.39 178,800 -0.02(-0.10%)
Apr 17, 2003 19.39 19.51 19.30 19.41 350,200 +0.02(+0.10%)
Apr 16, 2003 19.40 19.50 19.32 19.39 435,500 -0.12(-0.62%)
Apr 15, 2003 19.35 19.68 19.34 19.51 332,100 +0.17(+0.88%)
Apr 14, 2003 19.27 19.44 19.12 19.34 262,600 +0.07(+0.36%)
Apr 11, 2003 19.10 19.32 19.09 19.27 203,500 +0.14(+0.73%)
Apr 10, 2003 19.06 19.13 18.84 19.13 259,500 +0.09(+0.47%)
Apr 09, 2003 19.43 19.49 19.04 19.04 329,100 -0.43(-2.21%)
Apr 08, 2003 19.25 19.47 19.23 19.47 418,800 +0.25(+1.30%)
Apr 07, 2003 19.32 19.49 19.15 19.22 397,000 -0.06(-0.31%)
Apr 04, 2003 19.28 19.28 19.12 19.28 304,000 -0.02(-0.10%)
Apr 03, 2003 19.09 19.53 19.03 19.30 622,800 +0.25(+1.31%)
Apr 02, 2003 18.80 19.11 18.80 19.05 466,500 +0.41(+2.20%)
Apr 01, 2003 18.45 18.64 18.36 18.64 286,500 +0.32(+1.75%)
Mar 31, 2003 18.45 18.52 18.32 18.32 262,400 -0.31(-1.66%)
Mar 28, 2003 18.46 18.70 18.46 18.63 213,300 +0.02(+0.11%)
Mar 27, 2003 18.49 18.74 18.44 18.61 196,300 +0.12(+0.65%)
Mar 26, 2003 18.46 18.55 18.36 18.49 239,100 +0.00(+0.00%)
Mar 25, 2003 18.46 18.49 18.21 18.49 489,600 +0.01(+0.05%)
Mar 24, 2003 18.71 18.90 18.36 18.48 324,900 -0.36(-1.91%)
Mar 21, 2003 18.87 18.91 18.61 18.84 460,200 +0.11(+0.59%)
Mar 20, 2003 18.86 18.96 18.71 18.73 407,400 -0.14(-0.74%)
Mar 19, 2003 18.84 18.95 18.78 18.87 272,000 +0.07(+0.37%)
Mar 18, 2003 18.50 18.95 18.50 18.80 645,700 +0.42(+2.29%)
Mar 17, 2003 18.15 18.54 18.13 18.38 721,800 +0.18(+0.99%)
Mar 14, 2003 18.19 18.34 18.13 18.20 339,500 +0.03(+0.17%)
Mar 13, 2003 18.24 18.24 18.00 18.17 370,200 -0.08(-0.44%)
Mar 12, 2003 18.28 18.30 18.08 18.25 382,800 -0.03(-0.16%)
Mar 11, 2003 18.26 18.41 18.19 18.28 308,100 +0.08(+0.44%)
Mar 10, 2003 18.29 18.40 18.08 18.20 396,700 -0.13(-0.71%)
Mar 07, 2003 18.19 18.46 18.19 18.33 302,000 -0.06(-0.33%)
Mar 06, 2003 18.54 18.54 18.30 18.39 305,800 -0.20(-1.08%)
Mar 05, 2003 18.55 18.69 18.48 18.59 156,600 +0.10(+0.54%)
Mar 04, 2003 18.65 18.74 18.48 18.49 236,600 -0.16(-0.86%)
Mar 03, 2003 18.77 18.95 18.62 18.65 236,100 -0.09(-0.48%)
Feb 28, 2003 18.67 19.02 18.67 18.74 242,300 +0.06(+0.32%)
Feb 27, 2003 18.68 18.76 18.56 18.68 128,600 +0.07(+0.38%)
Feb 26, 2003 18.61 18.72 18.56 18.61 225,500 -0.14(-0.75%)
Feb 25, 2003 18.79 18.80 18.59 18.75 215,600 -0.14(-0.74%)
Feb 24, 2003 18.75 18.98 18.67 18.89 362,400 +0.18(+0.96%)
Feb 21, 2003 18.86 18.89 18.58 18.71 373,700 -0.22(-1.16%)
Feb 20, 2003 19.11 19.22 18.89 18.93 180,800 -0.11(-0.58%)
Feb 19, 2003 19.02 19.17 18.96 19.04 166,700 -0.08(-0.42%)
Feb 18, 2003 18.96 19.25 18.95 19.12 375,500 +0.31(+1.65%)
Feb 14, 2003 18.70 18.82 18.67 18.81 163,800 +0.12(+0.64%)
Feb 13, 2003 18.48 18.75 18.41 18.69 292,700 +0.23(+1.25%)
Feb 12, 2003 18.38 18.53 18.31 18.46 184,600 -0.03(-0.16%)
Feb 11, 2003 18.40 18.57 18.33 18.49 162,400 +0.08(+0.43%)
Feb 10, 2003 18.55 18.65 18.30 18.41 348,200 -0.21(-1.13%)
Feb 07, 2003 18.77 18.78 18.52 18.62 243,800 -0.17(-0.90%)
Feb 06, 2003 18.88 18.88 18.56 18.79 292,100 -0.14(-0.74%)
Feb 05, 2003 19.12 19.12 18.87 18.93 242,300 -0.10(-0.53%)
Feb 04, 2003 18.99 19.04 18.82 19.03 312,000 -0.09(-0.47%)
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.