Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.75 17.88 17.75 17.80 20,600 +0.12(+0.68%)
May 29, 2003 17.75 17.80 17.65 17.68 13,000 -0.07(-0.39%)
May 28, 2003 17.40 17.78 17.40 17.75 8,900 +0.28(+1.60%)
May 27, 2003 17.40 17.49 17.35 17.47 6,900 +0.07(+0.40%)
May 23, 2003 17.00 17.50 17.00 17.40 22,600 +0.38(+2.23%)
May 22, 2003 16.97 17.18 16.92 17.02 36,200 +0.08(+0.47%)
May 21, 2003 17.15 17.23 16.93 16.94 7,000 -0.11(-0.65%)
May 20, 2003 17.50 17.60 17.02 17.05 24,300 -0.45(-2.57%)
May 19, 2003 17.65 17.80 17.40 17.50 28,400 -0.10(-0.57%)
May 16, 2003 17.55 17.69 17.40 17.60 46,600 -0.04(-0.23%)
May 15, 2003 17.25 17.93 17.25 17.64 98,500 +0.42(+2.44%)
May 14, 2003 17.05 17.36 17.05 17.22 12,500 +0.12(+0.70%)
May 13, 2003 16.95 17.10 16.90 17.10 10,700 +0.10(+0.59%)
May 12, 2003 16.75 17.05 16.75 17.00 44,000 +0.00(+0.00%)
May 09, 2003 16.87 17.00 16.84 17.00 23,500 +0.10(+0.59%)
May 08, 2003 16.74 16.91 16.65 16.90 21,900 +0.15(+0.90%)
May 07, 2003 16.66 16.80 16.66 16.75 15,200 +0.05(+0.30%)
May 06, 2003 16.54 16.82 16.53 16.70 12,100 +0.18(+1.09%)
May 05, 2003 16.32 16.54 16.30 16.52 16,700 +0.19(+1.16%)
May 02, 2003 16.00 16.33 16.00 16.33 13,800 +0.31(+1.94%)
May 01, 2003 16.33 16.33 15.95 16.02 14,000 -0.33(-2.02%)
Apr 30, 2003 15.65 16.35 15.65 16.35 26,900 +0.74(+4.74%)
Apr 29, 2003 15.36 15.82 15.36 15.61 10,900 +0.25(+1.63%)
Apr 28, 2003 15.15 15.41 15.10 15.36 91,200 +0.23(+1.52%)
Apr 25, 2003 14.85 15.15 14.85 15.13 302,800 +0.38(+2.58%)
Apr 24, 2003 14.40 14.75 14.38 14.75 73,700 +0.70(+4.98%)
Apr 23, 2003 14.02 14.08 13.97 14.05 8,300 +0.00(+0.00%)
Apr 22, 2003 13.35 14.05 13.35 14.05 22,600 +0.66(+4.93%)
Apr 21, 2003 13.15 13.39 13.06 13.39 6,300 +0.27(+2.06%)
Apr 17, 2003 13.10 13.15 13.03 13.12 55,500 +0.05(+0.38%)
Apr 16, 2003 13.30 13.35 13.07 13.07 16,700 -0.18(-1.36%)
Apr 15, 2003 13.35 13.35 13.25 13.25 48,900 +0.07(+0.53%)
Apr 14, 2003 13.20 13.30 13.11 13.18 22,500 +0.08(+0.61%)
Apr 11, 2003 12.90 13.14 12.90 13.10 37,500 +0.28(+2.18%)
Apr 10, 2003 12.84 12.90 12.75 12.82 184,200 +0.01(+0.08%)
Apr 09, 2003 12.99 13.05 12.80 12.81 55,300 -0.18(-1.39%)
Apr 08, 2003 13.20 13.20 12.90 12.99 17,000 -0.27(-2.04%)
Apr 07, 2003 13.35 13.43 13.11 13.26 22,200 +0.01(+0.08%)
Apr 04, 2003 13.50 13.50 13.25 13.25 31,800 -0.18(-1.34%)
Apr 03, 2003 13.65 13.70 13.35 13.43 24,000 -0.22(-1.61%)
Apr 02, 2003 13.65 13.75 13.62 13.65 10,400 +0.30(+2.25%)
Apr 01, 2003 13.63 13.63 13.34 13.35 15,400 -0.24(-1.77%)
Mar 31, 2003 13.60 13.75 13.55 13.59 10,900 -0.10(-0.73%)
Mar 28, 2003 13.80 13.94 13.69 13.69 23,800 -0.21(-1.51%)
Mar 27, 2003 14.00 14.07 13.86 13.90 17,100 -0.13(-0.93%)
Mar 26, 2003 14.60 14.65 14.03 14.03 27,600 -0.57(-3.90%)
Mar 25, 2003 14.50 14.73 14.50 14.60 9,600 +0.15(+1.04%)
Mar 24, 2003 14.50 14.59 14.45 14.45 23,100 +0.05(+0.35%)
Mar 21, 2003 14.45 14.50 14.40 14.40 12,800 -0.10(-0.69%)
Mar 20, 2003 14.50 14.75 14.42 14.50 11,100 -0.02(-0.14%)
Mar 19, 2003 14.50 14.57 14.45 14.52 17,300 +0.05(+0.35%)
Mar 18, 2003 14.10 14.55 14.10 14.47 60,800 +0.32(+2.26%)
Mar 17, 2003 13.60 14.17 13.60 14.15 28,000 +0.55(+4.04%)
Mar 14, 2003 13.65 14.00 13.60 13.60 9,800 +0.35(+2.64%)
Mar 13, 2003 13.25 13.25 12.91 13.25 177,900 +0.05(+0.38%)
Mar 12, 2003 13.24 13.24 13.16 13.20 2,900 +0.01(+0.08%)
Mar 11, 2003 13.26 13.30 13.15 13.19 5,600 +0.03(+0.23%)
Mar 10, 2003 13.30 13.35 13.15 13.16 12,800 -0.14(-1.05%)
Mar 07, 2003 13.80 13.96 13.30 13.30 12,000 -0.51(-3.69%)
Mar 06, 2003 13.90 13.98 13.75 13.81 5,200 -0.11(-0.79%)
Mar 05, 2003 14.15 14.17 13.85 13.92 6,600 -0.18(-1.28%)
Mar 04, 2003 14.28 14.30 14.06 14.10 15,800 -0.09(-0.63%)
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.