Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.08 16.15 15.96 15.96 18,337,828 -0.12(-0.73%)
Jun 27, 2003 16.07 16.14 16.02 16.08 15,146,091 -0.01(-0.06%)
Jun 26, 2003 15.88 16.13 15.88 16.09 19,356,858 +0.20(+1.28%)
Jun 25, 2003 15.64 16.10 15.63 15.89 29,861,748 +0.22(+1.42%)
Jun 24, 2003 15.74 15.75 15.31 15.67 25,556,428 -0.07(-0.47%)
Jun 23, 2003 15.94 15.99 15.68 15.74 15,326,283 -0.20(-1.25%)
Jun 20, 2003 15.89 16.03 15.84 15.94 15,988,145 +0.10(+0.64%)
Jun 19, 2003 16.11 16.11 15.82 15.84 12,567,206 -0.27(-1.66%)
Jun 18, 2003 16.13 16.16 16.00 16.11 12,372,905 -0.02(-0.14%)
Jun 17, 2003 16.15 16.15 16.04 16.13 11,355,608 -0.01(-0.06%)
Jun 16, 2003 15.88 16.14 15.88 16.14 13,645,144 +0.28(+1.78%)
Jun 13, 2003 15.84 15.90 15.76 15.86 9,473,980 +0.01(+0.06%)
Jun 12, 2003 15.84 15.87 15.74 15.85 10,936,313 +0.01(+0.06%)
Jun 11, 2003 15.61 15.85 15.52 15.84 14,489,674 +0.26(+1.67%)
Jun 10, 2003 15.32 15.57 15.27 15.57 10,653,896 +0.26(+1.68%)
Jun 09, 2003 15.41 15.54 15.25 15.32 11,147,940 -0.22(-1.42%)
Jun 06, 2003 15.61 15.76 15.48 15.54 14,550,811 +0.04(+0.26%)
Jun 05, 2003 15.25 15.64 15.25 15.50 14,460,220 +0.01(+0.08%)
Jun 04, 2003 15.17 15.51 15.17 15.49 18,905,634 +0.19(+1.25%)
Jun 03, 2003 15.01 15.30 15.01 15.29 17,597,504 +0.32(+2.13%)
Jun 02, 2003 15.09 15.21 14.95 14.97 17,182,664 -0.01(-0.09%)
May 30, 2003 14.92 15.07 14.91 14.99 13,605,294 +0.13(+0.84%)
May 29, 2003 14.95 15.13 14.82 14.86 12,978,085 -0.15(-1.02%)
May 28, 2003 15.11 15.20 15.00 15.02 19,639,276 -0.13(-0.87%)
May 27, 2003 14.80 15.15 14.75 15.15 14,989,907 +0.25(+1.68%)
May 23, 2003 14.77 14.95 14.73 14.90 7,597,797 +0.13(+0.86%)
May 22, 2003 14.75 14.88 14.71 14.77 11,585,304 +0.01(+0.10%)
May 21, 2003 14.61 14.83 14.61 14.76 12,112,269 +0.11(+0.74%)
May 20, 2003 14.68 14.77 14.55 14.65 12,348,153 +0.01(+0.05%)
May 19, 2003 14.98 14.98 14.59 14.64 13,435,745 -0.34(-2.28%)
May 16, 2003 14.91 15.05 14.91 14.98 13,251,592 -0.05(-0.35%)
May 15, 2003 14.99 15.04 14.91 15.03 11,217,245 +0.10(+0.65%)
May 14, 2003 15.05 15.06 14.89 14.94 9,665,806 -0.08(-0.51%)
May 13, 2003 15.05 15.10 14.93 15.01 11,505,356 -0.04(-0.26%)
May 12, 2003 14.91 15.09 14.85 15.05 10,751,170 +0.10(+0.69%)
May 09, 2003 14.98 15.00 14.80 14.95 12,424,883 +0.06(+0.42%)
May 08, 2003 14.91 15.05 14.85 14.89 11,930,591 -0.12(-0.77%)
May 07, 2003 15.03 15.10 14.89 15.00 14,873,821 -0.03(-0.20%)
May 06, 2003 14.98 15.13 14.92 15.03 12,839,228 +0.05(+0.36%)
May 05, 2003 15.06 15.13 14.95 14.98 13,090,953 -0.16(-1.03%)
May 02, 2003 14.96 15.15 14.94 15.13 14,440,171 +0.13(+0.89%)
May 01, 2003 14.96 15.05 14.71 15.00 13,120,407 +0.04(+0.27%)
Apr 30, 2003 14.87 15.04 14.81 14.96 13,649,847 +0.06(+0.42%)
Apr 29, 2003 14.89 14.99 14.71 14.90 12,662,995 +0.01(+0.09%)
Apr 28, 2003 14.68 14.99 14.66 14.88 10,960,570 +0.22(+1.50%)
Apr 25, 2003 14.78 14.89 14.62 14.66 10,578,650 -0.20(-1.33%)
Apr 24, 2003 14.86 15.06 14.78 14.86 13,706,776 -0.20(-1.33%)
Apr 23, 2003 14.89 15.11 14.88 15.06 14,801,299 +0.06(+0.42%)
Apr 22, 2003 14.65 15.03 14.62 15.00 17,013,116 +0.29(+1.98%)
Apr 21, 2003 14.72 14.92 14.65 14.71 10,121,238 -0.02(-0.11%)
Apr 17, 2003 14.54 14.73 14.52 14.72 11,533,325 +0.18(+1.24%)
Apr 16, 2003 14.72 14.74 14.44 14.54 16,135,418 -0.14(-0.95%)
Apr 15, 2003 14.54 14.74 14.34 14.68 16,851,486 +0.14(+0.94%)
Apr 14, 2003 14.45 14.55 14.27 14.54 18,187,090 +0.13(+0.92%)
Apr 11, 2003 14.26 14.54 14.26 14.41 13,812,219 +0.03(+0.18%)
Apr 10, 2003 14.25 14.38 14.18 14.38 11,461,050 +0.21(+1.50%)
Apr 09, 2003 14.15 14.41 14.15 14.17 16,976,730 -0.14(-0.97%)
Apr 08, 2003 14.03 14.35 13.99 14.31 16,264,870 +0.28(+2.03%)
Apr 07, 2003 14.28 14.44 14.03 14.03 18,777,914 -0.11(-0.80%)
Apr 04, 2003 14.05 14.14 13.99 14.14 10,452,169 +0.16(+1.17%)
Apr 03, 2003 14.14 14.18 13.96 13.98 13,534,257 -0.13(-0.90%)
Apr 02, 2003 13.99 14.14 13.90 14.10 17,316,324 +0.37(+2.68%)
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.