Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.03 18.16 17.87 17.95 116,698,304 +0.15(+0.86%)
May 29, 2003 17.84 17.99 17.67 17.79 103,470,968 -0.01(-0.04%)
May 28, 2003 18.07 18.14 17.72 17.80 125,434,280 -0.28(-1.53%)
May 27, 2003 17.68 18.15 17.66 18.08 93,920,128 +0.42(+2.35%)
May 23, 2003 17.65 17.89 17.52 17.66 105,550,920 +0.04(+0.25%)
May 22, 2003 17.65 17.70 17.53 17.62 127,752,024 +0.09(+0.54%)
May 21, 2003 17.96 18.02 17.42 17.52 149,424,736 -0.44(-2.44%)
May 20, 2003 18.13 18.23 17.87 17.96 72,240,008 -0.09(-0.53%)
May 19, 2003 18.52 18.62 18.04 18.06 75,886,048 -0.59(-3.17%)
May 16, 2003 18.87 19.00 18.53 18.65 83,133,144 -0.16(-0.85%)
May 15, 2003 18.85 18.97 18.65 18.81 62,328,632 +0.12(+0.66%)
May 14, 2003 19.02 19.09 18.62 18.68 61,740,044 -0.27(-1.42%)
May 13, 2003 18.99 19.11 18.88 18.95 61,028,172 -0.15(-0.80%)
May 12, 2003 19.07 19.30 19.00 19.11 73,917,456 -0.12(-0.61%)
May 09, 2003 18.89 19.32 18.88 19.22 80,791,816 +0.45(+2.41%)
May 08, 2003 18.78 19.06 18.75 18.77 63,633,072 -0.18(-0.96%)
May 07, 2003 19.04 19.21 18.84 18.95 67,361,256 -0.28(-1.44%)
May 06, 2003 18.86 19.32 18.83 19.23 74,464,216 +0.37(+1.97%)
May 05, 2003 19.14 19.24 18.84 18.86 69,104,944 -0.18(-0.92%)
May 02, 2003 18.70 19.17 18.64 19.03 72,264,416 +0.28(+1.48%)
May 01, 2003 18.62 18.92 18.48 18.76 57,714,828 +0.11(+0.59%)
Apr 30, 2003 18.76 18.87 18.41 18.65 76,202,144 -0.17(-0.89%)
Apr 29, 2003 18.92 19.14 18.73 18.81 90,341,560 +0.04(+0.23%)
Apr 28, 2003 18.51 18.92 18.46 18.77 77,190,624 +0.38(+2.06%)
Apr 25, 2003 18.47 18.70 18.35 18.39 73,583,672 -0.20(-1.06%)
Apr 24, 2003 18.58 18.76 18.46 18.59 70,904,304 -0.17(-0.89%)
Apr 23, 2003 18.78 18.95 18.57 18.76 76,191,856 -0.03(-0.16%)
Apr 22, 2003 18.27 18.81 18.25 18.78 80,696,368 +0.40(+2.18%)
Apr 21, 2003 18.67 18.67 18.29 18.38 56,990,748 -0.21(-1.14%)
Apr 17, 2003 18.06 18.62 18.04 18.59 80,027,968 +0.42(+2.33%)
Apr 16, 2003 18.67 18.77 17.94 18.17 118,182,120 +0.23(+1.30%)
Apr 15, 2003 18.00 18.08 17.57 17.94 86,942,920 -0.12(-0.65%)
Apr 14, 2003 17.70 18.14 17.50 18.06 70,761,680 +0.41(+2.31%)
Apr 11, 2003 18.15 18.36 17.46 17.65 98,142,144 -0.28(-1.59%)
Apr 10, 2003 18.02 18.08 17.70 17.93 70,774,432 +0.01(+0.08%)
Apr 09, 2003 18.67 18.72 17.89 17.92 105,424,480 -0.74(-3.95%)
Apr 08, 2003 18.46 18.84 18.38 18.65 74,234,656 +0.30(+1.63%)
Apr 07, 2003 19.13 19.27 18.35 18.35 89,998,448 +0.06(+0.32%)
Apr 04, 2003 18.78 18.81 18.18 18.30 76,440,488 -0.47(-2.49%)
Apr 03, 2003 18.95 19.02 18.67 18.76 78,708,304 +0.01(+0.04%)
Apr 02, 2003 18.30 18.96 18.30 18.76 93,639,952 +1.00(+5.63%)
Apr 01, 2003 17.84 18.01 17.68 17.76 68,298,168 +0.10(+0.58%)
Mar 31, 2003 17.68 18.02 17.51 17.65 97,893,240 -0.34(-1.86%)
Mar 28, 2003 17.99 18.30 17.94 17.99 54,284,780 -0.27(-1.48%)
Mar 27, 2003 18.19 18.42 17.93 18.26 82,341,040 -0.15(-0.83%)
Mar 26, 2003 18.57 18.68 18.41 18.41 70,863,160 -0.17(-0.94%)
Mar 25, 2003 18.67 18.78 18.25 18.59 87,211,840 +0.15(+0.79%)
Mar 24, 2003 18.63 18.91 18.36 18.44 83,797,288 -0.93(-4.82%)
Mar 21, 2003 19.51 19.54 18.98 19.37 117,370,400 +0.23(+1.22%)
Mar 20, 2003 18.97 19.34 18.72 19.14 98,461,664 -0.05(-0.27%)
Mar 19, 2003 18.94 19.27 18.77 19.19 101,003,616 +0.20(+1.08%)
Mar 18, 2003 18.88 18.99 18.59 18.99 107,115,368 +0.08(+0.42%)
Mar 17, 2003 17.88 18.92 17.74 18.91 138,485,248 +0.78(+4.30%)
Mar 14, 2003 18.00 18.20 17.69 18.13 103,471,112 +0.14(+0.77%)
Mar 13, 2003 17.30 18.04 17.09 17.99 110,670,616 +0.93(+5.47%)
Mar 12, 2003 16.63 17.09 16.44 17.06 99,258,432 +0.43(+2.59%)
Mar 11, 2003 16.82 16.96 16.60 16.63 74,040,744 -0.11(-0.65%)
Mar 10, 2003 17.00 17.11 16.69 16.74 66,392,524 -0.44(-2.59%)
Mar 07, 2003 16.74 17.35 16.70 17.18 90,739,672 +0.21(+1.25%)
Mar 06, 2003 16.90 17.14 16.87 16.97 74,886,736 -0.12(-0.73%)
Mar 05, 2003 16.82 17.17 16.81 17.09 75,995,208 +0.27(+1.60%)
Mar 04, 2003 17.19 17.25 16.82 16.82 77,626,856 -0.34(-2.00%)
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.