Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.31 18.56 18.23 18.43 1,613,900 +0.24(+1.32%)
Jun 27, 2003 18.25 18.45 18.07 18.18 1,300,300 -0.09(-0.49%)
Jun 26, 2003 18.00 18.28 17.88 18.27 1,451,800 +0.32(+1.78%)
Jun 25, 2003 17.88 18.20 17.85 17.95 1,459,100 +0.08(+0.45%)
Jun 24, 2003 17.76 18.10 17.75 17.88 1,263,400 +0.11(+0.62%)
Jun 23, 2003 17.85 17.88 17.59 17.77 1,241,100 -0.11(-0.64%)
Jun 20, 2003 17.91 18.03 17.70 17.88 1,995,000 +0.04(+0.20%)
Jun 19, 2003 18.27 18.47 17.80 17.84 1,427,800 -0.39(-2.14%)
Jun 18, 2003 18.59 18.59 18.14 18.23 2,050,400 -0.44(-2.33%)
Jun 17, 2003 18.86 19.00 18.67 18.67 2,104,900 +0.02(+0.11%)
Jun 16, 2003 18.20 18.70 18.20 18.65 1,435,500 +0.48(+2.67%)
Jun 13, 2003 18.43 18.75 18.00 18.16 2,541,400 -0.12(-0.68%)
Jun 12, 2003 18.24 18.33 18.00 18.29 1,555,000 +0.13(+0.74%)
Jun 11, 2003 17.80 18.30 17.75 18.16 1,848,200 +0.36(+2.02%)
Jun 10, 2003 17.95 18.02 17.63 17.80 2,081,300 -0.06(-0.36%)
Jun 09, 2003 18.02 18.07 17.77 17.86 1,842,200 -0.39(-2.14%)
Jun 06, 2003 18.00 18.52 18.00 18.25 3,314,100 +0.46(+2.61%)
Jun 05, 2003 17.23 17.93 17.02 17.79 2,094,300 +0.55(+3.22%)
Jun 04, 2003 17.00 17.35 17.00 17.23 1,551,800 +0.16(+0.97%)
Jun 03, 2003 16.81 17.14 16.67 17.07 1,922,300 +0.24(+1.43%)
Jun 02, 2003 16.43 17.04 16.35 16.82 3,289,400 +0.57(+3.54%)
May 30, 2003 16.02 16.25 15.96 16.25 1,975,900 +0.36(+2.23%)
May 29, 2003 16.15 16.30 15.83 15.89 2,965,400 -0.22(-1.37%)
May 28, 2003 15.82 16.30 15.82 16.11 2,412,100 +0.29(+1.86%)
May 27, 2003 15.41 15.82 15.38 15.82 1,259,800 +0.35(+2.26%)
May 23, 2003 15.65 15.66 15.44 15.47 1,371,900 -0.18(-1.15%)
May 22, 2003 15.22 15.74 15.22 15.65 1,858,100 +0.41(+2.69%)
May 21, 2003 14.96 15.39 14.96 15.24 1,448,200 -0.07(-0.49%)
May 20, 2003 15.20 15.50 15.12 15.31 2,398,300 +0.28(+1.86%)
May 19, 2003 15.49 15.49 14.97 15.04 1,954,700 -0.46(-2.97%)
May 16, 2003 15.54 15.70 15.24 15.49 1,982,800 -0.26(-1.62%)
May 15, 2003 15.95 15.96 15.45 15.75 3,110,600 -0.10(-0.63%)
May 14, 2003 16.50 16.70 15.80 15.85 2,274,700 -0.38(-2.31%)
May 13, 2003 16.29 16.32 16.04 16.23 1,609,300 -0.06(-0.40%)
May 12, 2003 16.00 16.36 15.88 16.29 1,936,800 +0.29(+1.81%)
May 09, 2003 15.74 16.11 15.63 16.00 2,002,500 +0.40(+2.60%)
May 08, 2003 15.35 15.75 15.35 15.60 2,460,400 +0.12(+0.78%)
May 07, 2003 15.56 15.60 15.37 15.47 1,883,100 -0.12(-0.80%)
May 06, 2003 15.28 15.60 15.27 15.60 1,566,000 +0.38(+2.46%)
May 05, 2003 15.26 15.31 15.06 15.22 1,553,000 -0.04(-0.26%)
May 02, 2003 14.97 15.30 14.80 15.27 1,927,900 +0.15(+0.99%)
May 01, 2003 15.27 15.27 14.82 15.12 1,914,500 -0.20(-1.27%)
Apr 30, 2003 15.20 15.46 15.04 15.31 1,529,300 +0.06(+0.39%)
Apr 29, 2003 15.07 15.44 15.04 15.25 1,397,800 +0.15(+1.03%)
Apr 28, 2003 14.65 15.15 14.61 15.10 1,391,500 +0.48(+3.28%)
Apr 25, 2003 14.91 15.07 14.55 14.62 1,547,800 -0.30(-2.01%)
Apr 24, 2003 15.20 15.20 14.88 14.91 1,173,300 -0.28(-1.84%)
Apr 23, 2003 15.22 15.32 15.04 15.20 1,313,100 -0.03(-0.16%)
Apr 22, 2003 14.78 15.42 14.64 15.22 2,083,300 +0.45(+3.01%)
Apr 21, 2003 14.97 15.02 14.72 14.78 1,780,500 -0.20(-1.30%)
Apr 17, 2003 14.69 14.99 14.45 14.97 1,894,600 +0.32(+2.18%)
Apr 16, 2003 14.99 15.15 14.62 14.65 2,135,700 -0.32(-2.17%)
Apr 15, 2003 14.77 14.97 14.65 14.97 1,094,600 +0.16(+1.11%)
Apr 14, 2003 14.50 14.81 14.32 14.81 1,645,400 +0.31(+2.14%)
Apr 11, 2003 14.65 14.78 14.47 14.50 1,787,000 +0.03(+0.17%)
Apr 10, 2003 13.57 14.47 13.57 14.47 2,891,000 +0.40(+2.88%)
Apr 09, 2003 14.36 14.59 14.07 14.07 3,060,000 -0.29(-2.02%)
Apr 08, 2003 14.48 14.49 14.26 14.36 1,393,900 -0.12(-0.83%)
Apr 07, 2003 14.38 14.82 14.38 14.48 2,950,700 +0.29(+2.01%)
Apr 04, 2003 14.19 14.35 14.12 14.20 1,549,800 +0.04(+0.25%)
Apr 03, 2003 14.25 14.41 14.11 14.16 1,431,500 -0.05(-0.35%)
Apr 02, 2003 14.15 14.37 14.10 14.21 1,927,400 +0.27(+1.94%)
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.