Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.00 24.20 23.77 24.01 33,200 +0.01(+0.04%)
May 29, 2003 23.35 25.20 23.35 24.00 60,600 +0.79(+3.40%)
May 28, 2003 23.00 23.71 22.20 23.21 87,000 +0.05(+0.22%)
May 27, 2003 21.45 23.23 21.44 23.16 80,700 +2.05(+9.71%)
May 23, 2003 21.12 21.33 21.00 21.11 27,500 -0.01(-0.05%)
May 22, 2003 20.80 21.14 20.73 21.12 26,900 +0.32(+1.54%)
May 21, 2003 20.90 20.92 20.65 20.80 15,500 -0.16(-0.76%)
May 20, 2003 20.41 20.99 20.41 20.96 24,100 +0.46(+2.24%)
May 19, 2003 20.71 20.85 20.41 20.50 19,800 +0.05(+0.24%)
May 16, 2003 20.42 20.50 20.42 20.45 15,700 -0.05(-0.24%)
May 15, 2003 20.31 20.55 20.31 20.50 14,500 +0.34(+1.69%)
May 14, 2003 20.70 20.87 20.15 20.16 25,300 -0.47(-2.28%)
May 13, 2003 20.01 20.66 19.61 20.63 29,300 +0.76(+3.82%)
May 12, 2003 19.62 19.92 19.62 19.87 27,000 +0.26(+1.33%)
May 09, 2003 19.79 19.95 19.45 19.61 22,200 -0.08(-0.41%)
May 08, 2003 19.61 19.79 19.61 19.69 14,200 -0.09(-0.46%)
May 07, 2003 19.69 19.83 19.56 19.78 12,700 +0.06(+0.30%)
May 06, 2003 19.84 19.98 19.58 19.72 42,700 -0.12(-0.60%)
May 05, 2003 19.68 19.86 19.68 19.84 23,200 -0.02(-0.10%)
May 02, 2003 19.99 20.05 19.86 19.86 19,400 +0.39(+2.00%)
May 01, 2003 18.96 19.60 18.95 19.47 37,700 +0.51(+2.69%)
Apr 30, 2003 19.00 19.17 18.95 18.96 12,100 -0.01(-0.05%)
Apr 29, 2003 18.79 19.44 18.79 18.97 17,400 +0.03(+0.16%)
Apr 28, 2003 18.94 19.03 18.81 18.94 23,700 -0.04(-0.21%)
Apr 25, 2003 18.95 19.08 18.93 18.98 7,700 +0.15(+0.80%)
Apr 24, 2003 19.42 19.44 18.55 18.83 11,000 -0.55(-2.84%)
Apr 23, 2003 19.30 19.47 19.23 19.38 7,500 +0.13(+0.68%)
Apr 22, 2003 19.13 19.30 18.68 19.25 9,400 +0.03(+0.16%)
Apr 21, 2003 19.54 19.54 19.22 19.22 11,500 -0.31(-1.59%)
Apr 17, 2003 19.05 19.71 18.92 19.53 68,100 +0.49(+2.57%)
Apr 16, 2003 18.81 19.05 18.81 19.04 13,300 -0.06(-0.31%)
Apr 15, 2003 19.00 19.10 18.73 19.10 5,800 +0.14(+0.74%)
Apr 14, 2003 19.29 19.29 18.72 18.96 12,900 -0.10(-0.52%)
Apr 11, 2003 19.79 19.79 19.02 19.06 8,500 -0.74(-3.74%)
Apr 10, 2003 19.53 19.90 19.53 19.80 3,700 +0.18(+0.92%)
Apr 09, 2003 19.79 19.79 19.62 19.62 2,600 -0.21(-1.06%)
Apr 08, 2003 19.85 20.19 19.55 19.83 18,800 -0.17(-0.85%)
Apr 07, 2003 20.51 20.91 19.89 20.00 12,600 -0.17(-0.84%)
Apr 04, 2003 20.25 20.59 19.87 20.17 23,900 -0.08(-0.40%)
Apr 03, 2003 20.50 20.70 20.18 20.25 8,600 -0.14(-0.69%)
Apr 02, 2003 19.80 20.39 19.80 20.39 30,500 +0.57(+2.88%)
Apr 01, 2003 19.15 20.00 18.89 19.82 17,800 +0.65(+3.39%)
Mar 31, 2003 19.57 19.57 18.91 19.17 10,824 -0.24(-1.24%)
Mar 28, 2003 19.15 19.50 19.15 19.41 2,400 +0.15(+0.78%)
Mar 27, 2003 19.61 19.64 19.11 19.26 7,000 -0.41(-2.08%)
Mar 26, 2003 19.86 19.90 19.62 19.67 9,700 -0.22(-1.11%)
Mar 25, 2003 19.47 19.89 19.47 19.89 10,200 +0.34(+1.74%)
Mar 24, 2003 19.60 19.60 19.31 19.55 6,400 -0.10(-0.51%)
Mar 21, 2003 18.95 19.77 18.86 19.65 12,800 +0.70(+3.69%)
Mar 20, 2003 19.06 19.06 18.75 18.95 690,000 -0.27(-1.40%)
Mar 19, 2003 19.70 19.70 18.55 19.22 88,100 -0.28(-1.44%)
Mar 18, 2003 19.85 19.90 19.40 19.50 22,500 -0.27(-1.37%)
Mar 17, 2003 19.40 19.80 19.40 19.77 37,600 +0.09(+0.46%)
Mar 14, 2003 19.60 19.68 19.34 19.68 15,000 +0.11(+0.56%)
Mar 13, 2003 18.82 19.72 18.80 19.57 12,300 +0.58(+3.05%)
Mar 12, 2003 18.98 19.00 18.80 18.99 19,600 +0.07(+0.37%)
Mar 11, 2003 18.67 18.98 18.64 18.92 11,000 -0.08(-0.42%)
Mar 10, 2003 19.00 19.25 18.66 19.00 8,900 -0.19(-0.99%)
Mar 07, 2003 19.22 19.29 18.65 19.19 14,100 +0.26(+1.37%)
Mar 06, 2003 18.65 19.21 18.65 18.93 39,100 +0.24(+1.28%)
Mar 05, 2003 19.01 19.06 18.67 18.69 29,300 -0.28(-1.48%)
Mar 04, 2003 18.90 19.21 18.77 18.97 9,100 -0.09(-0.47%)
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.