Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.05 20.34 19.94 20.21 3,015,278 +0.19(+0.97%)
Jun 27, 2003 20.10 20.35 19.84 20.02 3,510,945 +0.02(+0.12%)
Jun 26, 2003 19.72 20.07 19.51 20.00 3,007,891 +0.38(+1.92%)
Jun 25, 2003 19.49 20.10 19.49 19.62 4,220,115 +0.02(+0.09%)
Jun 24, 2003 19.77 20.18 19.30 19.60 5,159,303 -0.17(-0.86%)
Jun 23, 2003 20.14 20.21 19.59 19.77 4,017,619 -0.50(-2.47%)
Jun 20, 2003 20.16 20.31 19.94 20.27 4,151,313 +0.21(+1.03%)
Jun 19, 2003 20.11 20.68 19.99 20.07 4,592,662 -0.02(-0.11%)
Jun 18, 2003 20.33 20.48 19.84 20.09 8,175,596 -0.24(-1.18%)
Jun 17, 2003 20.37 20.48 20.07 20.33 7,017,110 +0.08(+0.41%)
Jun 16, 2003 19.90 20.53 19.75 20.25 10,398,852 +1.03(+5.34%)
Jun 13, 2003 19.47 19.56 19.10 19.22 3,890,299 -0.31(-1.58%)
Jun 12, 2003 19.93 19.98 19.46 19.53 4,051,658 -0.23(-1.14%)
Jun 11, 2003 19.46 19.78 19.29 19.75 4,354,678 +0.29(+1.51%)
Jun 10, 2003 19.00 19.46 18.99 19.46 4,068,895 +0.46(+2.45%)
Jun 09, 2003 19.01 19.28 18.78 18.99 4,208,528 -0.28(-1.43%)
Jun 06, 2003 19.92 20.21 19.05 19.27 7,899,952 -0.43(-2.17%)
Jun 05, 2003 18.63 20.23 18.63 19.70 18,346,024 +1.07(+5.76%)
Jun 04, 2003 18.13 18.64 18.02 18.63 6,132,675 +0.58(+3.24%)
Jun 03, 2003 18.36 18.46 17.77 18.04 6,156,429 -0.35(-1.93%)
Jun 02, 2003 17.85 18.66 17.85 18.40 7,694,125 +0.58(+3.28%)
May 30, 2003 17.49 17.84 17.33 17.81 5,302,991 +0.60(+3.48%)
May 29, 2003 17.40 17.60 17.07 17.21 6,144,262 -0.09(-0.53%)
May 28, 2003 17.10 17.41 17.05 17.31 8,532,354 +0.59(+3.52%)
May 27, 2003 16.26 16.73 16.12 16.72 4,614,823 +0.42(+2.57%)
May 23, 2003 16.44 16.44 16.16 16.30 2,902,588 -0.13(-0.81%)
May 22, 2003 16.15 16.54 16.04 16.43 3,839,313 +0.46(+2.91%)
May 21, 2003 15.91 16.03 15.65 15.97 3,269,630 +0.06(+0.38%)
May 20, 2003 15.89 16.38 15.56 15.91 6,467,850 +0.22(+1.41%)
May 19, 2003 16.37 16.71 15.65 15.69 8,725,145 -1.20(-7.09%)
May 16, 2003 17.08 17.18 16.74 16.88 5,548,362 -0.19(-1.13%)
May 15, 2003 16.94 17.08 16.68 17.08 5,395,548 +0.14(+0.82%)
May 14, 2003 17.22 17.35 16.74 16.94 6,378,045 -0.16(-0.92%)
May 13, 2003 17.25 17.46 16.98 17.09 6,258,547 -0.16(-0.93%)
May 12, 2003 16.37 17.46 16.34 17.25 8,148,365 +0.75(+4.57%)
May 09, 2003 16.00 16.51 16.29 16.50 3,816,282 +0.21(+1.27%)
May 08, 2003 16.00 16.48 16.00 16.29 3,345,819 -0.04(-0.23%)
May 07, 2003 16.22 16.51 16.07 16.33 3,923,759 +0.04(+0.23%)
May 06, 2003 16.04 16.54 16.03 16.29 4,776,473 +0.29(+1.84%)
May 05, 2003 16.27 16.27 15.74 16.00 3,907,536 +0.24(+1.52%)
May 02, 2003 15.33 15.87 15.33 15.76 4,642,634 +0.22(+1.42%)
May 01, 2003 15.92 15.92 15.33 15.54 4,981,286 -0.38(-2.37%)
Apr 30, 2003 15.80 16.00 15.67 15.92 5,503,170 +0.08(+0.52%)
Apr 29, 2003 15.65 16.11 15.65 15.83 6,838,224 +0.30(+1.93%)
Apr 28, 2003 15.19 15.77 15.18 15.53 5,655,549 +0.44(+2.90%)
Apr 25, 2003 15.40 15.45 14.97 15.10 4,626,991 -0.49(-3.16%)
Apr 24, 2003 15.42 15.60 15.35 15.59 5,761,432 +0.12(+0.80%)
Apr 23, 2003 15.62 15.86 15.40 15.46 8,436,321 -0.16(-1.00%)
Apr 22, 2003 14.91 15.75 14.81 15.62 8,040,598 +0.88(+5.96%)
Apr 21, 2003 14.93 15.04 14.71 14.74 2,980,660 -0.14(-0.96%)
Apr 17, 2003 14.29 14.96 14.23 14.88 6,206,112 +0.71(+5.03%)
Apr 16, 2003 14.52 14.71 14.13 14.17 4,434,054 -0.33(-2.29%)
Apr 15, 2003 14.20 14.63 14.13 14.50 4,957,097 +0.24(+1.71%)
Apr 14, 2003 13.81 14.33 13.74 14.26 6,851,115 +0.42(+3.06%)
Apr 11, 2003 14.04 14.24 13.82 13.84 4,149,140 -0.06(-0.40%)
Apr 10, 2003 13.62 13.95 13.49 13.89 4,667,548 +0.28(+2.03%)
Apr 09, 2003 13.83 13.97 13.60 13.61 3,956,349 -0.18(-1.33%)
Apr 08, 2003 13.67 13.99 13.49 13.80 4,760,105 +0.12(+0.91%)
Apr 07, 2003 14.24 14.24 13.63 13.67 5,552,563 +0.06(+0.47%)
Apr 04, 2003 13.74 13.80 13.37 13.61 3,485,452 -0.06(-0.40%)
Apr 03, 2003 13.46 13.80 13.25 13.66 7,068,531 +0.47(+3.56%)
Apr 02, 2003 12.59 13.37 12.59 13.20 8,069,713 +0.61(+4.83%)
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.