Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.83 19.32 18.51 18.95 4,032,929 +0.27(+1.43%)
May 29, 2003 18.76 19.03 18.67 18.68 4,762,587 +0.02(+0.10%)
May 28, 2003 18.45 18.95 18.38 18.66 3,829,333 +0.21(+1.14%)
May 27, 2003 18.01 18.69 18.00 18.45 5,494,338 +0.42(+2.31%)
May 23, 2003 18.01 18.30 17.99 18.04 2,757,880 -0.02(-0.10%)
May 22, 2003 17.95 18.31 17.87 18.05 3,004,965 +0.07(+0.41%)
May 21, 2003 17.85 18.28 17.85 17.98 4,627,125 -0.11(-0.62%)
May 20, 2003 17.86 18.39 17.84 18.09 4,893,055 +0.29(+1.60%)
May 19, 2003 18.31 18.47 17.80 17.81 5,587,438 -0.53(-2.91%)
May 16, 2003 18.79 18.90 18.26 18.34 5,426,849 -0.43(-2.31%)
May 15, 2003 18.90 18.99 18.77 18.77 4,646,615 +0.06(+0.30%)
May 14, 2003 18.99 19.21 18.67 18.72 3,859,615 -0.37(-1.92%)
May 13, 2003 19.03 19.21 18.91 19.08 4,687,527 -0.04(-0.19%)
May 12, 2003 19.10 19.21 18.89 19.12 4,537,569 +0.04(+0.19%)
May 09, 2003 19.16 19.18 18.89 19.08 4,909,163 -0.05(-0.26%)
May 08, 2003 19.34 19.36 19.10 19.13 5,542,660 -0.32(-1.66%)
May 07, 2003 19.58 19.74 19.38 19.46 3,414,572 -0.32(-1.63%)
May 06, 2003 19.49 19.98 19.42 19.78 5,414,446 +0.25(+1.30%)
May 05, 2003 19.64 19.83 19.39 19.53 4,376,174 -0.01(-0.03%)
May 02, 2003 19.10 19.68 18.93 19.53 2,987,569 +0.37(+1.91%)
May 01, 2003 19.18 19.31 18.74 19.17 3,569,041 -0.17(-0.90%)
Apr 30, 2003 19.07 19.38 18.95 19.34 5,493,533 +0.14(+0.74%)
Apr 29, 2003 19.26 19.33 18.81 19.20 3,656,181 +0.04(+0.19%)
Apr 28, 2003 18.33 19.27 18.31 19.16 4,180,954 +0.87(+4.75%)
Apr 25, 2003 19.01 19.03 18.10 18.29 5,552,324 -0.79(-4.13%)
Apr 24, 2003 19.23 19.35 18.85 19.08 3,741,066 -0.26(-1.35%)
Apr 23, 2003 19.02 19.67 18.75 19.34 4,720,708 +0.26(+1.37%)
Apr 22, 2003 18.67 19.09 18.16 19.08 4,153,733 +0.66(+3.61%)
Apr 21, 2003 18.45 18.66 18.17 18.41 2,978,710 -0.33(-1.76%)
Apr 17, 2003 17.77 18.84 17.76 18.74 4,512,441 +0.78(+4.32%)
Apr 16, 2003 18.46 18.47 17.88 17.97 3,570,490 -0.25(-1.40%)
Apr 15, 2003 18.04 18.43 18.00 18.22 3,713,361 +0.12(+0.65%)
Apr 14, 2003 17.65 18.16 17.59 18.10 3,174,252 +0.47(+2.68%)
Apr 11, 2003 17.74 18.05 17.33 17.63 3,612,852 -0.04(-0.25%)
Apr 10, 2003 17.38 17.71 17.36 17.68 3,344,828 +0.31(+1.79%)
Apr 09, 2003 17.74 18.05 17.33 17.36 4,454,133 -0.38(-2.13%)
Apr 08, 2003 17.77 18.00 17.69 17.74 2,919,436 +0.00(+0.00%)
Apr 07, 2003 18.13 18.43 17.69 17.74 4,073,680 +0.13(+0.74%)
Apr 04, 2003 17.85 17.92 17.38 17.61 2,551,063 -0.07(-0.42%)
Apr 03, 2003 17.99 17.99 17.57 17.69 3,384,129 -0.22(-1.25%)
Apr 02, 2003 17.50 18.22 17.48 17.91 7,334,590 +0.55(+3.15%)
Apr 01, 2003 17.08 17.54 16.77 17.36 5,467,439 +0.31(+1.82%)
Mar 31, 2003 16.95 17.20 16.60 17.05 5,218,083 -0.07(-0.44%)
Mar 28, 2003 17.28 17.42 17.01 17.13 2,524,398 -0.29(-1.67%)
Mar 27, 2003 17.60 17.73 17.14 17.42 5,421,028 -0.25(-1.44%)
Mar 26, 2003 17.66 17.93 17.60 17.68 4,009,891 -0.05(-0.28%)
Mar 25, 2003 17.59 17.92 17.41 17.73 3,716,225 +0.24(+1.39%)
Mar 24, 2003 17.63 17.93 17.38 17.48 5,447,909 -0.78(-4.28%)
Mar 21, 2003 17.51 18.90 17.23 18.27 11,636,853 +1.24(+7.29%)
Mar 20, 2003 16.64 17.37 16.45 17.02 5,039,063 +0.26(+1.56%)
Mar 19, 2003 16.56 16.92 16.46 16.76 4,452,328 +0.25(+1.54%)
Mar 18, 2003 16.26 16.53 16.13 16.51 4,866,427 +0.09(+0.57%)
Mar 17, 2003 15.77 16.42 15.45 16.41 7,600,705 +0.82(+5.25%)
Mar 14, 2003 15.65 15.92 15.40 15.60 7,605,008 -0.16(-0.99%)
Mar 13, 2003 15.64 15.77 14.75 15.75 10,646,882 +0.21(+1.36%)
Mar 12, 2003 15.20 15.63 15.15 15.54 4,725,221 +0.22(+1.46%)
Mar 11, 2003 15.68 15.68 15.02 15.32 6,909,198 -0.20(-1.32%)
Mar 10, 2003 16.24 16.29 15.40 15.52 4,376,174 -0.81(-4.98%)
Mar 07, 2003 16.17 16.41 15.92 16.33 3,889,736 -0.02(-0.15%)
Mar 06, 2003 16.41 16.41 16.20 16.36 3,356,264 -0.11(-0.68%)
Mar 05, 2003 16.30 16.55 16.23 16.47 3,886,192 +0.20(+1.26%)
Mar 04, 2003 16.41 16.48 16.21 16.27 4,899,176 -0.05(-0.30%)
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.