Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.48 22.97 22.45 22.83 5,670,277 +0.54(+2.40%)
May 29, 2003 22.62 22.97 22.19 22.30 4,834,504 -0.32(-1.42%)
May 28, 2003 22.30 22.82 22.26 22.62 5,937,853 +0.36(+1.61%)
May 27, 2003 22.33 22.33 21.89 22.26 6,243,712 -0.07(-0.30%)
May 23, 2003 21.60 22.79 21.41 22.33 7,746,275 +0.66(+3.06%)
May 22, 2003 21.44 21.78 21.41 21.66 3,352,627 +0.22(+1.04%)
May 21, 2003 21.44 21.81 21.25 21.44 4,363,828 -0.10(-0.45%)
May 20, 2003 21.72 21.78 21.31 21.54 5,064,469 -0.10(-0.48%)
May 19, 2003 22.37 22.38 21.55 21.64 6,079,029 -1.00(-4.44%)
May 16, 2003 22.59 22.90 22.41 22.65 7,015,814 +0.19(+0.86%)
May 15, 2003 22.00 22.52 21.96 22.45 6,278,771 +0.50(+2.27%)
May 14, 2003 22.11 22.21 21.69 21.95 4,604,136 -0.04(-0.20%)
May 13, 2003 22.17 22.17 21.81 22.00 5,071,588 -0.20(-0.91%)
May 12, 2003 21.51 22.32 21.46 22.20 6,820,908 +0.54(+2.47%)
May 09, 2003 21.25 21.66 21.07 21.66 5,552,473 +0.71(+3.41%)
May 08, 2003 20.84 21.15 20.80 20.95 3,945,673 -0.18(-0.85%)
May 07, 2003 20.95 21.57 20.85 21.13 6,269,905 +0.18(+0.85%)
May 06, 2003 20.47 21.04 20.40 20.95 7,334,299 +0.39(+1.88%)
May 05, 2003 20.93 21.14 20.44 20.56 9,457,984 -0.74(-3.49%)
May 02, 2003 20.51 21.42 20.47 21.31 7,628,875 +1.12(+5.57%)
May 01, 2003 20.23 20.32 20.10 20.18 4,328,366 -0.13(-0.62%)
Apr 30, 2003 20.40 20.56 20.27 20.31 7,403,880 -0.36(-1.73%)
Apr 29, 2003 20.38 20.73 20.38 20.67 5,787,408 +0.28(+1.39%)
Apr 28, 2003 19.90 20.44 19.72 20.38 7,380,507 +0.14(+0.70%)
Apr 25, 2003 20.72 20.73 20.22 20.24 5,105,170 -0.33(-1.59%)
Apr 24, 2003 20.80 21.17 20.49 20.57 6,956,979 -0.38(-1.81%)
Apr 23, 2003 20.84 21.34 20.58 20.95 12,244,161 +0.25(+1.22%)
Apr 22, 2003 19.80 20.70 19.80 20.70 8,611,331 +0.76(+3.81%)
Apr 21, 2003 19.84 20.18 19.84 19.94 4,756,998 +0.10(+0.49%)
Apr 17, 2003 19.83 19.89 19.38 19.84 6,006,090 +0.01(+0.04%)
Apr 16, 2003 20.37 20.44 19.77 19.83 4,486,467 -0.48(-2.38%)
Apr 15, 2003 20.03 20.32 19.77 20.32 5,582,831 +0.03(+0.15%)
Apr 14, 2003 19.71 20.29 19.62 20.29 4,793,804 +0.58(+2.95%)
Apr 11, 2003 20.17 20.17 19.13 19.71 6,636,479 -0.46(-2.29%)
Apr 10, 2003 20.46 20.46 19.67 20.17 6,647,225 -0.29(-1.42%)
Apr 09, 2003 20.37 20.88 20.34 20.46 5,472,684 +0.09(+0.44%)
Apr 08, 2003 20.21 20.64 20.03 20.37 5,310,822 -0.03(-0.15%)
Apr 07, 2003 20.17 20.70 20.17 20.40 6,629,091 +0.67(+3.40%)
Apr 04, 2003 19.94 19.99 19.43 19.73 4,637,180 -0.04(-0.19%)
Apr 03, 2003 20.06 20.17 19.68 19.77 4,689,433 -0.08(-0.41%)
Apr 02, 2003 19.34 19.92 19.28 19.85 6,522,168 +0.74(+3.86%)
Apr 01, 2003 18.89 19.33 18.76 19.11 7,610,875 +0.45(+2.43%)
Mar 31, 2003 18.61 19.05 18.50 18.66 7,557,145 -0.77(-3.98%)
Mar 28, 2003 19.58 19.58 19.35 19.43 4,077,581 -0.31(-1.58%)
Mar 27, 2003 19.65 19.77 19.28 19.74 5,898,495 +0.09(+0.45%)
Mar 26, 2003 20.38 20.40 19.51 19.65 7,796,513 -0.72(-3.54%)
Mar 25, 2003 20.29 20.58 19.97 20.38 5,257,360 +0.25(+1.26%)
Mar 24, 2003 20.70 20.70 20.06 20.12 4,975,143 -0.80(-3.81%)
Mar 21, 2003 21.02 21.03 20.11 20.92 8,794,685 +0.21(+1.01%)
Mar 20, 2003 20.77 20.96 20.38 20.71 5,001,471 -0.10(-0.47%)
Mar 19, 2003 20.77 21.11 20.51 20.81 4,760,760 +0.09(+0.43%)
Mar 18, 2003 20.38 21.16 20.10 20.72 8,024,060 +0.69(+3.46%)
Mar 17, 2003 18.98 20.17 18.85 20.03 7,842,721 +1.00(+5.28%)
Mar 14, 2003 18.80 19.54 18.74 19.02 8,705,359 +0.15(+0.79%)
Mar 13, 2003 18.92 19.00 18.54 18.87 8,726,179 +0.15(+0.80%)
Mar 12, 2003 18.72 18.92 18.41 18.72 5,760,543 -0.05(-0.28%)
Mar 11, 2003 19.08 19.24 18.69 18.78 4,567,600 -0.22(-1.18%)
Mar 10, 2003 19.13 19.50 18.95 19.00 4,976,755 -0.24(-1.24%)
Mar 07, 2003 19.21 19.31 18.91 19.24 8,545,646 -0.24(-1.22%)
Mar 06, 2003 19.80 19.88 19.36 19.48 6,041,552 -0.43(-2.17%)
Mar 05, 2003 20.44 20.44 19.75 19.91 7,120,050 -0.53(-2.59%)
Mar 04, 2003 20.17 20.71 20.03 20.44 7,336,852 +0.25(+1.25%)
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.