Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.15 18.24 18.10 18.20 7,800 +0.16(+0.89%)
May 29, 2003 18.00 18.20 17.90 18.04 25,600 +0.06(+0.33%)
May 28, 2003 17.34 17.99 17.34 17.98 27,600 +0.78(+4.53%)
May 27, 2003 16.65 17.48 16.65 17.20 26,900 +0.55(+3.30%)
May 23, 2003 16.59 16.66 16.59 16.65 7,600 +0.06(+0.36%)
May 22, 2003 16.60 16.81 16.55 16.59 17,400 -0.01(-0.06%)
May 21, 2003 16.45 16.60 16.36 16.60 22,800 +0.24(+1.47%)
May 20, 2003 16.21 16.37 16.15 16.36 45,700 +0.21(+1.30%)
May 19, 2003 16.80 16.97 16.10 16.15 46,100 -0.55(-3.29%)
May 16, 2003 16.75 17.10 16.70 16.70 24,900 -0.05(-0.30%)
May 15, 2003 18.02 18.02 16.62 16.75 43,800 -1.25(-6.94%)
May 14, 2003 18.00 18.10 17.99 18.00 7,900 -0.23(-1.26%)
May 13, 2003 18.05 18.29 17.86 18.23 5,200 +0.07(+0.39%)
May 12, 2003 18.20 18.45 18.16 18.16 4,200 -0.18(-0.98%)
May 09, 2003 18.23 18.49 18.20 18.34 11,700 +0.14(+0.77%)
May 08, 2003 17.90 18.20 17.90 18.20 11,600 +0.18(+1.00%)
May 07, 2003 18.04 18.07 17.85 18.02 8,900 +0.02(+0.11%)
May 06, 2003 17.63 18.10 17.63 18.00 33,800 +0.24(+1.35%)
May 05, 2003 17.91 17.91 17.66 17.76 4,000 -0.05(-0.28%)
May 02, 2003 17.89 17.95 17.74 17.81 6,100 -0.08(-0.45%)
May 01, 2003 17.90 17.91 17.67 17.89 5,600 -0.11(-0.61%)
Apr 30, 2003 17.90 18.00 17.88 18.00 8,800 +0.00(+0.00%)
Apr 29, 2003 18.25 18.28 17.90 18.00 23,000 -0.21(-1.15%)
Apr 28, 2003 17.74 18.25 17.74 18.21 11,100 +0.36(+2.02%)
Apr 25, 2003 17.90 17.90 17.52 17.85 4,200 -0.05(-0.28%)
Apr 24, 2003 18.00 18.00 17.85 17.90 2,000 -0.10(-0.56%)
Apr 23, 2003 17.51 18.00 17.45 18.00 8,400 +0.46(+2.62%)
Apr 22, 2003 17.63 17.63 17.20 17.54 57,800 -0.15(-0.85%)
Apr 21, 2003 17.91 17.91 17.68 17.69 1,600 -0.12(-0.67%)
Apr 17, 2003 18.00 18.00 17.60 17.81 5,400 -0.04(-0.22%)
Apr 16, 2003 18.20 18.20 17.70 17.85 3,800 -0.30(-1.65%)
Apr 15, 2003 17.80 18.21 17.80 18.15 9,100 +0.10(+0.55%)
Apr 14, 2003 18.02 18.06 17.98 18.05 3,800 +0.01(+0.06%)
Apr 11, 2003 18.20 18.20 17.95 18.04 2,600 -0.12(-0.66%)
Apr 10, 2003 17.96 18.16 17.94 18.16 4,600 +0.21(+1.17%)
Apr 09, 2003 18.25 18.39 17.89 17.95 5,700 -0.36(-1.97%)
Apr 08, 2003 18.55 18.55 18.30 18.31 4,000 -0.36(-1.93%)
Apr 07, 2003 18.53 18.85 18.53 18.67 7,500 +0.39(+2.13%)
Apr 04, 2003 18.20 18.37 18.15 18.28 2,800 +0.11(+0.61%)
Apr 03, 2003 18.27 18.27 18.00 18.17 10,100 -0.08(-0.44%)
Apr 02, 2003 17.65 18.25 17.65 18.25 14,900 +0.72(+4.11%)
Apr 01, 2003 17.70 17.70 17.30 17.53 11,600 -0.17(-0.96%)
Mar 31, 2003 17.76 17.82 17.65 17.70 3,000 -0.12(-0.67%)
Mar 28, 2003 17.82 18.05 17.82 17.82 7,300 -0.02(-0.11%)
Mar 27, 2003 17.50 18.01 17.50 17.84 13,600 +0.24(+1.36%)
Mar 26, 2003 17.90 17.91 17.00 17.60 38,400 -0.39(-2.17%)
Mar 25, 2003 18.04 18.10 17.81 17.99 11,100 -0.01(-0.06%)
Mar 24, 2003 17.93 18.03 17.85 18.00 8,800 +0.05(+0.28%)
Mar 21, 2003 17.95 18.20 17.80 17.95 16,300 -0.05(-0.28%)
Mar 20, 2003 17.81 18.17 17.71 18.00 6,900 +0.09(+0.50%)
Mar 19, 2003 18.20 18.26 17.45 17.91 9,500 -0.37(-2.02%)
Mar 18, 2003 18.05 18.33 18.05 18.28 410,000 +0.21(+1.16%)
Mar 17, 2003 17.95 18.25 17.95 18.07 9,700 +0.14(+0.78%)
Mar 14, 2003 17.45 18.13 17.45 17.93 19,200 +0.38(+2.17%)
Mar 13, 2003 17.10 17.55 17.10 17.55 2,500 +0.52(+3.05%)
Mar 12, 2003 16.92 17.09 16.87 17.03 4,700 +0.06(+0.35%)
Mar 11, 2003 16.85 17.00 16.70 16.97 10,500 +0.22(+1.31%)
Mar 10, 2003 16.50 16.75 16.50 16.75 5,300 +0.15(+0.90%)
Mar 07, 2003 16.20 16.60 16.20 16.60 6,000 +0.35(+2.15%)
Mar 06, 2003 16.52 16.52 16.20 16.25 10,800 -0.35(-2.11%)
Mar 05, 2003 16.60 16.65 16.50 16.60 11,500 +0.11(+0.67%)
Mar 04, 2003 16.43 16.49 16.43 16.49 7,000 +0.01(+0.06%)
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.