Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.29 18.34 18.10 18.25 3,637,921 +0.07(+0.38%)
Jun 27, 2003 18.72 18.70 18.05 18.18 5,555,717 -0.54(-2.89%)
Jun 26, 2003 18.41 18.77 18.07 18.72 6,701,739 +0.46(+2.52%)
Jun 25, 2003 18.47 18.69 18.10 18.26 9,974,161 -0.63(-3.35%)
Jun 24, 2003 18.52 19.05 18.50 18.89 6,187,076 +0.47(+2.56%)
Jun 23, 2003 18.66 18.81 18.29 18.42 3,502,127 -0.30(-1.59%)
Jun 20, 2003 19.24 19.41 18.67 18.72 5,160,326 -0.19(-0.99%)
Jun 19, 2003 19.28 19.28 18.69 18.90 4,308,997 -0.50(-2.59%)
Jun 18, 2003 19.03 19.45 18.88 19.41 3,324,129 +0.27(+1.43%)
Jun 17, 2003 19.18 19.34 18.95 19.13 3,819,302 -0.02(-0.13%)
Jun 16, 2003 18.38 19.16 18.36 19.16 3,885,024 +0.87(+4.75%)
Jun 13, 2003 18.88 19.00 18.16 18.29 2,960,080 -0.48(-2.58%)
Jun 12, 2003 18.78 19.21 18.47 18.77 3,591,207 +0.09(+0.50%)
Jun 11, 2003 18.93 18.94 18.31 18.68 3,726,195 -0.24(-1.24%)
Jun 10, 2003 18.90 18.97 18.64 18.91 2,185,588 +0.14(+0.72%)
Jun 09, 2003 18.97 19.01 18.57 18.78 4,003,260 -0.35(-1.85%)
Jun 06, 2003 18.62 19.41 18.57 19.13 6,534,373 +0.57(+3.08%)
Jun 05, 2003 18.69 18.76 18.22 18.56 5,146,634 -0.29(-1.55%)
Jun 04, 2003 18.75 19.04 18.48 18.85 7,411,636 +0.11(+0.56%)
Jun 03, 2003 19.06 19.06 18.62 18.75 3,981,030 -0.32(-1.66%)
Jun 02, 2003 19.05 19.46 18.87 19.06 4,973,308 +0.12(+0.62%)
May 30, 2003 18.83 19.32 18.51 18.95 4,033,221 +0.27(+1.43%)
May 29, 2003 18.75 19.03 18.67 18.68 4,762,932 +0.02(+0.10%)
May 28, 2003 18.44 18.95 18.38 18.66 3,829,611 +0.21(+1.14%)
May 27, 2003 18.01 18.69 18.00 18.45 5,494,737 +0.42(+2.31%)
May 23, 2003 18.01 18.30 17.99 18.03 2,758,080 -0.02(-0.10%)
May 22, 2003 17.95 18.31 17.87 18.05 3,005,183 +0.07(+0.41%)
May 21, 2003 17.85 18.28 17.85 17.98 4,627,460 -0.11(-0.62%)
May 20, 2003 17.86 18.39 17.84 18.09 4,893,410 +0.29(+1.60%)
May 19, 2003 18.31 18.47 17.80 17.80 5,587,843 -0.53(-2.91%)
May 16, 2003 18.79 18.90 18.26 18.34 5,427,242 -0.43(-2.31%)
May 15, 2003 18.90 18.99 18.77 18.77 4,646,951 +0.06(+0.30%)
May 14, 2003 18.99 19.21 18.67 18.72 3,859,895 -0.37(-1.92%)
May 13, 2003 19.03 19.21 18.91 19.08 4,687,867 -0.04(-0.20%)
May 12, 2003 19.10 19.21 18.89 19.12 4,537,898 +0.04(+0.20%)
May 09, 2003 19.16 19.18 18.88 19.08 4,909,518 -0.05(-0.26%)
May 08, 2003 19.34 19.36 19.10 19.13 5,543,062 -0.32(-1.66%)
May 07, 2003 19.58 19.74 19.38 19.46 3,414,820 -0.32(-1.63%)
May 06, 2003 19.49 19.98 19.42 19.78 5,414,839 +0.25(+1.30%)
May 05, 2003 19.64 19.83 19.39 19.52 4,376,491 -0.01(-0.03%)
May 02, 2003 19.10 19.68 18.93 19.53 2,987,786 +0.37(+1.91%)
May 01, 2003 19.18 19.31 18.74 19.16 3,569,299 -0.17(-0.90%)
Apr 30, 2003 19.06 19.38 18.95 19.34 5,493,931 +0.14(+0.74%)
Apr 29, 2003 19.26 19.33 18.81 19.20 3,656,446 +0.04(+0.19%)
Apr 28, 2003 18.33 19.27 18.31 19.16 4,181,257 +0.87(+4.75%)
Apr 25, 2003 19.01 19.03 18.10 18.29 5,552,727 -0.79(-4.13%)
Apr 24, 2003 19.23 19.35 18.85 19.08 3,741,337 -0.26(-1.35%)
Apr 23, 2003 19.02 19.67 18.75 19.34 4,721,050 +0.26(+1.37%)
Apr 22, 2003 18.67 19.09 18.16 19.08 4,154,034 +0.66(+3.61%)
Apr 21, 2003 18.44 18.65 18.16 18.41 2,978,926 -0.33(-1.76%)
Apr 17, 2003 17.77 18.83 17.76 18.74 4,512,768 +0.78(+4.32%)
Apr 16, 2003 18.46 18.47 17.88 17.97 3,570,749 -0.25(-1.40%)
Apr 15, 2003 18.04 18.43 18.00 18.22 3,713,631 +0.12(+0.65%)
Apr 14, 2003 17.65 18.16 17.59 18.10 3,174,482 +0.47(+2.68%)
Apr 11, 2003 17.74 18.05 17.33 17.63 3,613,114 -0.04(-0.25%)
Apr 10, 2003 17.38 17.71 17.36 17.67 3,345,070 +0.31(+1.79%)
Apr 09, 2003 17.74 18.05 17.33 17.36 4,454,456 -0.38(-2.13%)
Apr 08, 2003 17.77 18.00 17.69 17.74 2,919,647 +0.00(+0.00%)
Apr 07, 2003 18.13 18.43 17.69 17.74 4,073,975 +0.13(+0.74%)
Apr 04, 2003 17.85 17.92 17.38 17.61 2,551,248 -0.07(-0.42%)
Apr 03, 2003 17.99 17.99 17.57 17.69 3,384,375 -0.22(-1.25%)
Apr 02, 2003 17.50 18.22 17.48 17.91 7,335,122 +0.55(+3.15%)
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.