Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.78 17.88 17.69 17.74 7,037,019 -0.04(-0.24%)
May 29, 2003 17.86 17.90 17.70 17.78 4,645,217 -0.05(-0.26%)
May 28, 2003 17.89 17.93 17.76 17.83 9,193,137 -0.06(-0.35%)
May 27, 2003 17.42 17.89 17.39 17.89 10,932,200 +0.48(+2.77%)
May 23, 2003 17.51 17.63 17.28 17.41 5,729,652 -0.11(-0.60%)
May 22, 2003 17.52 17.57 17.46 17.51 7,306,711 -0.01(-0.07%)
May 21, 2003 17.07 17.53 17.07 17.53 10,847,892 +0.19(+1.10%)
May 20, 2003 17.23 17.41 17.21 17.34 8,130,428 +0.36(+2.09%)
May 19, 2003 17.21 17.24 16.98 16.98 4,238,553 -0.34(-1.96%)
May 16, 2003 17.32 17.41 17.24 17.32 6,705,690 +0.07(+0.39%)
May 15, 2003 17.19 17.30 17.09 17.25 7,367,167 +0.21(+1.22%)
May 14, 2003 17.18 17.18 16.91 17.04 9,255,010 -0.30(-1.73%)
May 13, 2003 17.02 17.35 17.02 17.34 9,868,547 +0.15(+0.89%)
May 12, 2003 16.98 17.35 16.94 17.19 10,117,929 +0.22(+1.30%)
May 09, 2003 16.77 16.97 16.68 16.97 6,615,714 +0.18(+1.06%)
May 08, 2003 16.73 16.84 16.66 16.79 4,997,327 -0.10(-0.58%)
May 07, 2003 16.92 16.98 16.85 16.89 6,000,052 +0.01(+0.05%)
May 06, 2003 17.04 17.05 16.82 16.88 9,527,536 +0.20(+1.19%)
May 05, 2003 16.68 16.82 16.59 16.68 6,575,095 +0.00(+0.00%)
May 02, 2003 16.40 16.68 16.40 16.68 10,755,791 +0.33(+1.99%)
May 01, 2003 16.49 16.51 16.30 16.36 7,333,161 +0.04(+0.23%)
Apr 30, 2003 16.16 16.40 16.16 16.32 10,507,353 +0.07(+0.44%)
Apr 29, 2003 16.21 16.47 16.19 16.25 10,721,312 -0.16(-0.96%)
Apr 28, 2003 16.30 16.41 16.09 16.40 6,628,231 +0.18(+1.12%)
Apr 25, 2003 16.30 16.30 15.99 16.22 12,108,028 -0.46(-2.74%)
Apr 24, 2003 16.48 16.93 16.42 16.68 9,033,967 +0.10(+0.59%)
Apr 23, 2003 16.89 16.89 16.43 16.58 11,780,005 -0.14(-0.86%)
Apr 22, 2003 16.45 16.90 16.43 16.73 6,416,634 +0.26(+1.59%)
Apr 21, 2003 16.46 16.57 16.43 16.46 4,082,926 +0.01(+0.05%)
Apr 17, 2003 16.46 16.57 16.37 16.46 3,876,288 +0.13(+0.78%)
Apr 16, 2003 16.55 16.55 16.29 16.33 4,437,870 -0.17(-1.00%)
Apr 15, 2003 16.59 16.68 16.49 16.49 5,632,827 -0.07(-0.43%)
Apr 14, 2003 16.37 16.57 16.31 16.57 5,028,028 +0.33(+2.01%)
Apr 11, 2003 16.51 16.51 16.20 16.24 6,800,153 -0.28(-1.67%)
Apr 10, 2003 16.39 16.51 16.24 16.51 6,175,044 +0.17(+1.04%)
Apr 09, 2003 16.35 16.51 16.29 16.34 6,310,599 +0.06(+0.39%)
Apr 08, 2003 16.26 16.40 16.21 16.28 9,161,492 -0.08(-0.52%)
Apr 07, 2003 16.94 16.98 16.37 16.37 9,360,809 -0.21(-1.28%)
Apr 04, 2003 16.64 16.67 16.48 16.58 7,937,960 +0.33(+2.06%)
Apr 03, 2003 16.43 16.68 16.17 16.24 7,093,225 -0.02(-0.10%)
Apr 02, 2003 16.51 16.62 16.18 16.26 11,747,888 -0.52(-3.10%)
Apr 01, 2003 16.67 16.82 16.60 16.78 5,935,345 +0.44(+2.70%)
Mar 31, 2003 16.34 16.38 16.21 16.34 9,148,975 -0.32(-1.93%)
Mar 28, 2003 16.62 16.78 16.59 16.66 8,372,253 -0.06(-0.38%)
Mar 27, 2003 17.13 17.13 16.59 16.73 8,224,891 -0.40(-2.32%)
Mar 26, 2003 17.13 17.31 17.11 17.12 11,977,197 +0.17(+0.97%)
Mar 25, 2003 16.90 17.12 16.85 16.96 7,566,484 +0.38(+2.30%)
Mar 24, 2003 16.79 16.91 16.58 16.58 6,313,197 -0.37(-2.20%)
Mar 21, 2003 17.08 17.10 16.90 16.95 12,374,414 +0.29(+1.73%)
Mar 20, 2003 16.67 16.81 16.53 16.66 9,921,919 -0.00(-0.03%)
Mar 19, 2003 16.60 16.91 16.54 16.67 7,361,736 +0.07(+0.41%)
Mar 18, 2003 16.43 16.71 16.21 16.60 8,743,257 -0.11(-0.63%)
Mar 17, 2003 16.30 16.96 16.27 16.70 11,960,430 +0.45(+2.79%)
Mar 14, 2003 16.13 16.26 15.97 16.25 9,311,924 -0.00(-0.03%)
Mar 13, 2003 15.77 16.32 15.77 16.26 10,620,236 +0.48(+3.06%)
Mar 12, 2003 15.82 15.88 15.39 15.77 11,698,059 -0.42(-2.61%)
Mar 11, 2003 16.24 16.38 16.20 16.20 6,640,983 +0.06(+0.39%)
Mar 10, 2003 16.39 16.46 16.07 16.13 7,218,388 -0.32(-1.96%)
Mar 07, 2003 16.56 16.56 16.29 16.46 7,654,571 -0.10(-0.61%)
Mar 06, 2003 16.60 16.70 16.48 16.56 5,416,507 -0.07(-0.43%)
Mar 05, 2003 16.73 16.74 16.60 16.63 5,379,194 -0.03(-0.18%)
Mar 04, 2003 16.63 16.71 16.56 16.66 9,800,061 +0.03(+0.15%)
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.