Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.97 22.32 21.94 22.05 454,811 +0.00(+0.00%)
Jun 27, 2003 21.89 22.19 21.73 22.05 442,315 +0.07(+0.31%)
Jun 26, 2003 21.52 22.03 21.45 21.99 362,033 +0.53(+2.49%)
Jun 25, 2003 21.83 21.97 21.45 21.45 466,718 -0.37(-1.71%)
Jun 24, 2003 21.80 22.01 21.55 21.83 476,149 +0.03(+0.12%)
Jun 23, 2003 22.50 22.54 21.67 21.80 473,438 -0.68(-3.02%)
Jun 20, 2003 22.48 22.60 22.31 22.48 607,830 +0.16(+0.72%)
Jun 19, 2003 23.00 23.10 22.22 22.32 654,042 -0.74(-3.20%)
Jun 18, 2003 23.11 23.23 22.77 23.06 381,957 -0.04(-0.18%)
Jun 17, 2003 23.07 23.31 22.92 23.10 424,986 -0.19(-0.80%)
Jun 16, 2003 22.62 23.40 22.60 23.28 478,743 +0.67(+2.96%)
Jun 13, 2003 22.88 22.98 22.44 22.61 380,896 -0.42(-1.80%)
Jun 12, 2003 23.03 23.17 22.89 23.03 577,651 +0.03(+0.11%)
Jun 11, 2003 22.31 23.00 22.14 23.00 639,660 +0.74(+3.31%)
Jun 10, 2003 21.92 22.31 21.84 22.27 481,690 +0.35(+1.59%)
Jun 09, 2003 22.36 22.36 21.77 21.92 548,886 -0.44(-1.97%)
Jun 06, 2003 22.40 22.75 22.21 22.36 744,698 -0.03(-0.11%)
Jun 05, 2003 22.28 22.46 22.19 22.39 519,650 -0.06(-0.26%)
Jun 04, 2003 21.76 22.45 21.74 22.45 695,656 +0.59(+2.72%)
Jun 03, 2003 21.80 21.97 21.60 21.85 630,818 +0.16(+0.74%)
Jun 02, 2003 21.51 21.96 21.48 21.69 559,260 +0.21(+0.99%)
May 30, 2003 20.63 21.50 20.54 21.48 957,250 +0.85(+4.11%)
May 29, 2003 20.71 20.93 20.51 20.63 987,311 -0.11(-0.53%)
May 28, 2003 20.72 20.87 20.53 20.74 482,751 +0.02(+0.08%)
May 27, 2003 20.02 20.76 19.28 20.72 507,271 +0.59(+2.95%)
May 23, 2003 20.06 20.22 20.01 20.13 340,342 +0.03(+0.13%)
May 22, 2003 20.04 20.32 19.90 20.10 657,932 +0.08(+0.38%)
May 21, 2003 19.89 20.13 19.79 20.03 420,152 +0.03(+0.17%)
May 20, 2003 19.92 20.21 19.92 19.99 830,402 +0.08(+0.43%)
May 19, 2003 20.18 20.18 19.72 19.91 593,565 -0.39(-1.92%)
May 16, 2003 20.27 20.31 19.93 20.30 650,859 +0.02(+0.08%)
May 15, 2003 19.88 20.28 19.84 20.28 567,866 +0.40(+2.01%)
May 14, 2003 20.10 20.10 19.70 19.88 482,279 -0.23(-1.14%)
May 13, 2003 20.23 20.32 20.01 20.11 718,645 -0.19(-0.92%)
May 12, 2003 20.06 20.35 19.87 20.30 720,177 +0.32(+1.61%)
May 09, 2003 19.52 20.04 19.52 19.98 577,297 +0.41(+2.08%)
May 08, 2003 19.41 19.61 19.31 19.57 924,713 +0.09(+0.48%)
May 07, 2003 19.51 19.65 19.41 19.48 1,082,801 -0.51(-2.55%)
May 06, 2003 19.59 20.04 19.53 19.99 566,569 +0.37(+1.90%)
May 05, 2003 19.84 19.89 19.34 19.61 435,124 -0.15(-0.77%)
May 02, 2003 19.48 19.76 19.31 19.76 736,210 +0.24(+1.22%)
May 01, 2003 19.48 19.59 19.09 19.53 632,822 -0.14(-0.73%)
Apr 30, 2003 19.51 19.93 19.34 19.67 613,371 -0.02(-0.09%)
Apr 29, 2003 19.81 20.00 19.48 19.69 804,939 -0.16(-0.81%)
Apr 28, 2003 18.96 19.98 18.96 19.85 1,106,850 +0.84(+4.42%)
Apr 25, 2003 19.38 19.38 18.77 19.01 1,817,596 +1.10(+6.16%)
Apr 24, 2003 17.81 18.09 17.58 17.91 485,698 -0.12(-0.66%)
Apr 23, 2003 17.91 18.06 17.80 18.03 644,257 -0.04(-0.23%)
Apr 22, 2003 17.47 18.09 17.32 18.07 724,775 +0.56(+3.20%)
Apr 21, 2003 17.82 17.82 17.42 17.51 502,556 -0.31(-1.76%)
Apr 17, 2003 17.70 17.97 17.64 17.82 611,249 +0.12(+0.67%)
Apr 16, 2003 17.80 18.04 17.63 17.70 623,037 -0.03(-0.14%)
Apr 15, 2003 17.28 17.73 17.02 17.73 657,461 +0.59(+3.41%)
Apr 14, 2003 16.95 17.15 16.75 17.14 300,967 +0.41(+2.43%)
Apr 11, 2003 16.91 17.18 16.70 16.74 293,658 -0.09(-0.55%)
Apr 10, 2003 16.69 16.93 16.56 16.83 435,831 +0.24(+1.43%)
Apr 09, 2003 17.08 17.21 16.55 16.59 683,278 -0.52(-3.02%)
Apr 08, 2003 17.60 17.60 17.05 17.11 507,154 -0.36(-2.04%)
Apr 07, 2003 17.65 17.94 17.43 17.47 516,702 +0.02(+0.10%)
Apr 04, 2003 17.18 17.54 17.12 17.45 598,399 +0.31(+1.83%)
Apr 03, 2003 17.39 17.47 16.99 17.13 338,810 -0.31(-1.75%)
Apr 02, 2003 17.39 17.73 17.22 17.44 510,808 +0.13(+0.74%)
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.