Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.94 22.17 21.82 21.98 2,019,701 -0.09(-0.39%)
May 29, 2003 22.42 22.54 21.76 22.06 2,680,579 -0.39(-1.72%)
May 28, 2003 22.63 22.71 22.38 22.45 1,625,776 -0.28(-1.25%)
May 27, 2003 22.34 22.80 22.27 22.73 2,748,008 +0.31(+1.40%)
May 23, 2003 21.61 22.64 21.56 22.42 3,636,408 +0.81(+3.73%)
May 22, 2003 20.74 21.66 20.71 21.61 4,285,655 +0.95(+4.59%)
May 21, 2003 20.57 20.80 20.54 20.66 1,819,387 +0.07(+0.32%)
May 20, 2003 20.28 20.72 20.28 20.60 1,620,847 +0.32(+1.58%)
May 19, 2003 20.64 20.66 20.28 20.28 955,434 -0.48(-2.32%)
May 16, 2003 20.49 20.85 20.41 20.76 1,587,725 +0.49(+2.43%)
May 15, 2003 20.20 20.29 19.95 20.27 1,315,645 +0.12(+0.58%)
May 14, 2003 20.12 20.17 20.04 20.15 1,451,290 +0.03(+0.13%)
May 13, 2003 20.03 20.20 19.99 20.13 1,335,952 +0.14(+0.71%)
May 12, 2003 20.01 20.03 19.78 19.98 1,315,250 -0.04(-0.20%)
May 09, 2003 19.91 20.03 19.83 20.02 1,461,937 +0.17(+0.84%)
May 08, 2003 19.68 20.00 19.68 19.86 1,561,700 +0.08(+0.38%)
May 07, 2003 19.80 19.99 19.68 19.78 2,265,559 -0.07(-0.33%)
May 06, 2003 19.82 20.01 19.74 19.85 1,249,793 +0.03(+0.13%)
May 05, 2003 19.66 19.85 19.54 19.82 2,039,811 +0.16(+0.83%)
May 02, 2003 20.13 20.23 19.56 19.66 3,771,660 -0.42(-2.07%)
May 01, 2003 20.45 20.47 20.03 20.08 1,270,889 -0.38(-1.84%)
Apr 30, 2003 20.63 20.67 20.42 20.45 1,450,699 -0.18(-0.88%)
Apr 29, 2003 20.67 20.70 20.52 20.63 1,439,855 -0.02(-0.07%)
Apr 28, 2003 20.37 20.74 20.37 20.65 1,074,519 +0.27(+1.34%)
Apr 25, 2003 20.44 20.49 20.17 20.37 1,127,160 -0.03(-0.12%)
Apr 24, 2003 20.14 20.59 20.10 20.40 1,401,015 +0.24(+1.18%)
Apr 23, 2003 19.87 20.23 19.82 20.16 1,100,544 +0.26(+1.33%)
Apr 22, 2003 19.78 19.94 19.68 19.90 1,125,583 +0.12(+0.59%)
Apr 21, 2003 19.93 19.96 19.78 19.78 938,676 -0.12(-0.59%)
Apr 17, 2003 19.83 19.92 19.80 19.90 703,267 +0.02(+0.08%)
Apr 16, 2003 20.11 20.21 19.81 19.88 974,164 -0.11(-0.56%)
Apr 15, 2003 19.69 20.00 19.63 19.99 1,551,447 +0.31(+1.60%)
Apr 14, 2003 19.69 19.82 19.62 19.68 1,456,416 +0.03(+0.13%)
Apr 11, 2003 20.04 20.09 19.65 19.65 1,983,226 -0.39(-1.92%)
Apr 10, 2003 20.23 20.29 19.86 20.04 1,408,309 -0.07(-0.33%)
Apr 09, 2003 20.11 20.23 20.01 20.11 2,041,191 +0.13(+0.63%)
Apr 08, 2003 20.05 20.16 19.86 19.98 1,089,108 -0.02(-0.10%)
Apr 07, 2003 20.53 20.56 19.89 20.00 1,523,845 -0.12(-0.61%)
Apr 04, 2003 19.93 20.19 19.84 20.12 991,712 +0.33(+1.67%)
Apr 03, 2003 19.78 19.95 19.74 19.79 1,482,441 +0.02(+0.08%)
Apr 02, 2003 19.88 20.02 19.76 19.78 1,134,652 -0.03(-0.13%)
Apr 01, 2003 19.68 19.82 19.57 19.80 918,368 +0.20(+1.01%)
Mar 31, 2003 19.63 19.80 19.53 19.60 1,040,607 -0.11(-0.57%)
Mar 28, 2003 19.78 19.86 19.67 19.71 832,998 -0.11(-0.54%)
Mar 27, 2003 19.82 19.87 19.61 19.82 1,308,152 -0.05(-0.26%)
Mar 26, 2003 19.82 19.99 19.75 19.87 1,198,138 +0.08(+0.38%)
Mar 25, 2003 19.82 19.93 19.69 19.80 1,797,502 +0.02(+0.08%)
Mar 24, 2003 20.22 20.22 19.75 19.78 1,732,637 -0.44(-2.18%)
Mar 21, 2003 19.94 20.22 19.84 20.22 2,506,882 +0.41(+2.07%)
Mar 20, 2003 20.03 20.27 19.61 19.81 6,013,363 -0.94(-4.52%)
Mar 19, 2003 20.85 20.85 20.60 20.75 3,700,682 -0.53(-2.48%)
Mar 18, 2003 21.23 21.35 21.09 21.28 2,305,977 +0.02(+0.10%)
Mar 17, 2003 20.95 21.29 20.94 21.26 1,697,937 +0.26(+1.23%)
Mar 14, 2003 21.01 21.10 20.85 21.00 1,558,742 +0.03(+0.12%)
Mar 13, 2003 20.90 20.97 20.68 20.97 1,385,242 +0.20(+0.98%)
Mar 12, 2003 20.86 21.00 20.52 20.77 1,846,792 -0.09(-0.44%)
Mar 11, 2003 21.01 21.21 20.82 20.86 1,561,108 -0.11(-0.53%)
Mar 10, 2003 21.20 21.20 20.89 20.97 1,809,923 -0.20(-0.96%)
Mar 07, 2003 20.99 21.20 20.86 21.18 2,016,546 +0.19(+0.89%)
Mar 06, 2003 20.97 21.02 20.67 20.99 1,740,326 -0.06(-0.29%)
Mar 05, 2003 20.86 21.05 20.80 21.05 1,105,867 +0.06(+0.27%)
Mar 04, 2003 21.16 21.20 20.96 20.99 776,019 -0.16(-0.77%)
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.