Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.77 22.04 21.76 22.02 291,400 +0.27(+1.24%)
May 29, 2003 21.50 21.85 21.50 21.75 575,200 +0.25(+1.16%)
May 28, 2003 21.48 21.58 21.42 21.50 250,400 -0.03(-0.14%)
May 27, 2003 21.32 21.53 21.28 21.53 362,300 +0.33(+1.56%)
May 23, 2003 21.10 21.21 20.94 21.20 223,200 +0.07(+0.33%)
May 22, 2003 20.75 21.16 20.71 21.13 818,600 +0.28(+1.34%)
May 21, 2003 20.78 20.90 20.73 20.85 134,500 +0.02(+0.10%)
May 20, 2003 20.85 20.91 20.71 20.83 249,300 +0.35(+1.71%)
May 19, 2003 20.62 20.65 20.41 20.48 129,200 -0.20(-0.97%)
May 16, 2003 20.63 20.80 20.58 20.68 192,700 +0.24(+1.17%)
May 15, 2003 20.66 20.66 20.44 20.44 379,100 -0.20(-0.97%)
May 14, 2003 20.50 20.72 20.50 20.64 202,300 +0.21(+1.03%)
May 13, 2003 20.40 20.58 20.32 20.43 164,100 +0.03(+0.15%)
May 12, 2003 20.23 20.49 20.20 20.40 306,800 +0.29(+1.44%)
May 09, 2003 20.24 20.24 20.11 20.11 136,200 -0.05(-0.25%)
May 08, 2003 20.27 20.35 20.12 20.16 161,500 -0.11(-0.54%)
May 07, 2003 20.35 20.52 20.26 20.27 619,100 -0.16(-0.78%)
May 06, 2003 20.21 20.49 20.17 20.43 824,100 +0.37(+1.84%)
May 05, 2003 20.08 20.15 19.95 20.06 395,600 +0.04(+0.20%)
May 02, 2003 19.86 20.04 19.81 20.02 595,100 +0.23(+1.16%)
May 01, 2003 19.88 19.89 19.73 19.79 315,800 -0.03(-0.15%)
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%)
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.