Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.50 22.83 21.50 22.83 475,501 +0.63(+2.85%)
May 29, 2003 22.62 22.63 22.04 22.20 191,661 -0.61(-2.65%)
May 28, 2003 22.39 22.90 22.39 22.80 353,779 +0.47(+2.08%)
May 27, 2003 22.20 22.43 22.11 22.34 176,298 +0.14(+0.63%)
May 23, 2003 21.92 22.53 21.90 22.20 221,313 +0.36(+1.66%)
May 22, 2003 21.64 21.90 21.60 21.84 222,065 +0.66(+3.12%)
May 21, 2003 21.24 21.37 21.11 21.18 141,597 -0.16(-0.74%)
May 20, 2003 21.87 21.87 21.07 21.33 243,874 -0.68(-3.09%)
May 19, 2003 21.92 22.13 21.81 22.01 191,017 -0.04(-0.17%)
May 16, 2003 21.64 22.11 21.60 22.05 306,508 +0.22(+1.02%)
May 15, 2003 21.46 21.87 21.45 21.83 217,660 +0.37(+1.74%)
May 14, 2003 21.64 21.64 21.07 21.46 95,830 +0.05(+0.22%)
May 13, 2003 21.50 21.60 21.32 21.41 190,909 -0.21(-0.99%)
May 12, 2003 21.50 21.97 21.31 21.62 474,105 -0.62(-2.80%)
May 09, 2003 21.68 22.29 21.56 22.25 413,620 +0.68(+3.15%)
May 08, 2003 21.41 21.87 21.18 21.57 483,129 -0.20(-0.94%)
May 07, 2003 20.86 22.06 20.86 21.77 1,103,774 +0.91(+4.37%)
May 06, 2003 20.35 20.86 20.20 20.86 368,175 +0.51(+2.52%)
May 05, 2003 20.29 20.47 20.20 20.35 216,264 +0.00(+0.00%)
May 02, 2003 19.64 20.36 19.64 20.35 261,171 +0.80(+4.10%)
Apr 30, 2003 19.68 19.73 19.43 19.55 460,676 -0.13(-0.66%)
Apr 29, 2003 20.10 20.15 19.41 19.68 306,723 -0.19(-0.94%)
Apr 28, 2003 18.86 20.29 18.86 19.86 712,823 +1.06(+5.64%)
Apr 25, 2003 18.76 19.30 18.67 18.80 3,100,969 +0.04(+0.20%)
Apr 24, 2003 19.41 19.43 18.62 18.77 610,868 -0.80(-4.09%)
Apr 23, 2003 19.29 19.78 19.26 19.57 406,314 +0.28(+1.45%)
Apr 22, 2003 18.80 19.36 18.73 19.29 306,401 +0.25(+1.32%)
Apr 21, 2003 19.08 19.27 18.71 19.04 551,887 -0.13(-0.68%)
Apr 17, 2003 18.99 19.50 18.97 19.17 682,419 +0.19(+0.98%)
Apr 16, 2003 18.62 19.45 18.55 18.98 1,146,640 +2.11(+12.53%)
Apr 15, 2003 16.29 17.00 16.10 16.87 310,591 +0.68(+4.20%)
Apr 14, 2003 15.82 16.19 15.68 16.19 246,775 +0.36(+2.29%)
Apr 11, 2003 15.59 16.03 15.54 15.82 186,397 +0.19(+1.19%)
Apr 10, 2003 15.13 15.64 15.13 15.64 181,455 +0.60(+4.02%)
Apr 09, 2003 15.13 15.25 14.80 15.03 242,585 -0.15(-0.98%)
Apr 08, 2003 15.93 15.93 15.05 15.18 395,034 -0.74(-4.68%)
Apr 07, 2003 16.61 16.85 15.84 15.93 384,935 -0.71(-4.25%)
Apr 04, 2003 16.56 16.75 16.39 16.63 102,706 +0.14(+0.85%)
Apr 03, 2003 16.66 16.72 16.43 16.49 183,067 -0.17(-1.01%)
Apr 02, 2003 16.10 16.75 15.88 16.66 221,313 +0.79(+4.99%)
Apr 01, 2003 15.99 16.01 15.81 15.87 104,855 +0.05(+0.29%)
Mar 31, 2003 15.78 15.99 15.46 15.82 70,261 -0.09(-0.58%)
Mar 28, 2003 15.64 15.96 15.54 15.92 87,880 +0.23(+1.48%)
Mar 27, 2003 15.82 15.85 15.64 15.68 242,478 -0.13(-0.82%)
Mar 26, 2003 16.06 16.06 15.68 15.81 92,500 -0.20(-1.22%)
Mar 25, 2003 16.20 16.20 15.92 16.01 186,182 -0.29(-1.77%)
Mar 24, 2003 16.24 16.41 15.94 16.30 232,809 -0.11(-0.68%)
Mar 21, 2003 15.73 16.41 15.61 16.41 194,455 +1.01(+6.53%)
Mar 20, 2003 15.13 15.41 15.00 15.40 148,043 +0.28(+1.85%)
Mar 19, 2003 14.80 15.30 14.56 15.13 153,845 +0.43(+2.91%)
Mar 18, 2003 14.66 14.75 14.31 14.70 87,880 +0.27(+1.87%)
Mar 17, 2003 14.38 14.51 14.26 14.43 101,954 -0.19(-1.27%)
Mar 14, 2003 14.38 14.61 14.24 14.61 145,787 +0.42(+2.95%)
Mar 13, 2003 13.86 14.23 13.86 14.19 164,051 +0.43(+3.11%)
Mar 12, 2003 13.92 13.92 13.64 13.77 183,067 -0.15(-1.07%)
Mar 11, 2003 14.44 14.85 13.92 13.92 213,470 -0.51(-3.55%)
Mar 10, 2003 14.85 14.85 14.43 14.43 25,676 -0.42(-2.82%)
Mar 07, 2003 14.99 14.99 14.73 14.85 92,930 -0.28(-1.85%)
Mar 06, 2003 15.32 15.35 15.07 15.13 75,955 -0.22(-1.46%)
Mar 05, 2003 15.34 15.45 15.17 15.35 43,188 -0.01(-0.06%)
Mar 04, 2003 15.45 15.60 15.28 15.36 97,764 -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.