Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 17.81 18.03 17.75 17.92 10,860,388 +0.11(+0.62%)
Mar 31, 2003 17.52 17.94 17.52 17.81 10,037,161 -0.07(-0.37%)
Mar 28, 2003 18.03 18.07 17.81 17.87 7,133,050 -0.16(-0.87%)
Mar 27, 2003 17.88 18.16 17.79 18.03 8,065,432 -0.01(-0.05%)
Mar 26, 2003 18.12 18.13 17.91 18.04 8,811,265 -0.08(-0.43%)
Mar 25, 2003 17.88 18.27 17.84 18.12 11,796,055 +0.24(+1.32%)
Mar 24, 2003 18.09 18.16 17.84 17.88 12,791,959 -0.52(-2.82%)
Mar 21, 2003 18.00 18.48 17.89 18.40 16,856,254 +0.52(+2.88%)
Mar 20, 2003 17.77 17.97 17.50 17.89 13,081,822 +0.12(+0.68%)
Mar 19, 2003 17.80 17.80 17.53 17.77 10,742,471 -0.03(-0.18%)
Mar 18, 2003 17.59 17.80 17.57 17.80 11,237,502 +0.06(+0.36%)
Mar 17, 2003 17.16 17.76 17.06 17.74 14,228,864 +0.54(+3.15%)
Mar 14, 2003 17.22 17.35 17.08 17.20 10,657,045 +0.02(+0.10%)
Mar 13, 2003 16.85 17.19 16.78 17.18 12,470,334 +0.54(+3.27%)
Mar 12, 2003 16.60 16.67 16.36 16.64 10,707,789 +0.06(+0.37%)
Mar 11, 2003 16.67 16.82 16.57 16.57 9,107,334 -0.09(-0.55%)
Mar 10, 2003 16.93 16.99 16.64 16.67 8,102,669 -0.39(-2.26%)
Mar 07, 2003 16.85 17.10 16.75 17.05 10,358,055 +0.14(+0.83%)
Mar 06, 2003 17.10 17.14 16.85 16.91 8,551,702 -0.22(-1.30%)
Mar 05, 2003 16.96 17.14 16.87 17.13 8,563,384 +0.19(+1.13%)
Mar 04, 2003 17.10 17.13 16.87 16.94 7,823,757 -0.15(-0.85%)
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.