Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.56 18.65 18.50 18.64 14,200 +0.09(+0.49%)
May 29, 2003 18.84 18.88 18.50 18.55 38,400 -0.30(-1.59%)
May 28, 2003 18.65 18.88 18.65 18.84 12,900 +0.24(+1.32%)
May 27, 2003 18.50 18.60 18.45 18.60 23,100 +0.10(+0.54%)
May 23, 2003 18.40 18.56 18.37 18.50 14,800 +0.09(+0.49%)
May 22, 2003 18.25 18.43 18.15 18.41 24,300 +0.18(+1.02%)
May 21, 2003 17.93 18.29 17.88 18.23 17,300 +0.32(+1.79%)
May 20, 2003 17.96 18.39 17.85 17.91 32,900 -0.04(-0.20%)
May 19, 2003 18.25 18.30 17.94 17.94 11,700 -0.29(-1.59%)
May 16, 2003 18.35 18.35 18.23 18.23 9,700 -0.04(-0.25%)
May 15, 2003 18.24 18.39 18.16 18.27 12,700 +0.04(+0.22%)
May 14, 2003 17.80 18.27 17.77 18.23 21,500 +0.41(+2.27%)
May 13, 2003 17.43 17.97 17.40 17.83 17,600 +0.40(+2.32%)
May 12, 2003 17.82 18.05 17.43 17.43 35,700 -0.39(-2.22%)
May 09, 2003 17.93 17.95 17.77 17.82 19,000 -0.06(-0.34%)
May 08, 2003 17.80 17.95 17.80 17.88 7,200 +0.08(+0.45%)
May 07, 2003 17.85 17.90 17.75 17.80 17,500 -0.01(-0.06%)
May 06, 2003 17.88 17.90 17.80 17.81 20,000 +0.00(+0.03%)
May 05, 2003 17.48 17.88 17.48 17.80 37,400 +0.36(+2.06%)
May 02, 2003 17.45 17.60 17.44 17.45 13,900 +0.04(+0.20%)
May 01, 2003 17.50 17.52 17.41 17.41 14,100 -0.08(-0.46%)
Apr 30, 2003 17.25 17.57 17.25 17.49 26,200 +0.14(+0.81%)
Apr 29, 2003 17.45 17.50 17.25 17.35 16,200 -0.08(-0.46%)
Apr 28, 2003 17.40 17.52 17.40 17.43 20,400 +0.05(+0.32%)
Apr 25, 2003 17.50 17.50 17.35 17.38 10,300 -0.09(-0.52%)
Apr 24, 2003 17.52 17.55 17.41 17.46 34,800 +0.01(+0.06%)
Apr 23, 2003 17.40 17.52 17.40 17.45 21,500 +0.02(+0.14%)
Apr 22, 2003 17.25 17.50 17.25 17.43 44,500 +0.17(+0.98%)
Apr 21, 2003 16.93 17.26 16.93 17.26 22,200 +0.31(+1.83%)
Apr 17, 2003 16.85 16.95 16.85 16.95 14,500 +0.18(+1.04%)
Apr 16, 2003 16.45 16.80 16.45 16.77 23,700 +0.40(+2.44%)
Apr 15, 2003 16.30 16.38 16.21 16.38 14,400 +0.10(+0.61%)
Apr 14, 2003 16.07 16.27 16.07 16.27 15,000 +0.25(+1.56%)
Apr 11, 2003 16.10 16.10 16.00 16.02 28,200 +0.00(+0.00%)
Apr 10, 2003 16.04 16.05 16.00 16.02 31,400 -0.12(-0.77%)
Apr 09, 2003 16.12 16.27 16.12 16.15 15,900 +0.05(+0.31%)
Apr 08, 2003 16.04 16.10 16.01 16.10 21,500 +0.07(+0.41%)
Apr 07, 2003 15.93 16.05 15.93 16.04 14,300 +0.13(+0.85%)
Apr 04, 2003 15.95 16.02 15.89 15.90 22,300 -0.03(-0.16%)
Apr 03, 2003 16.05 16.10 15.90 15.93 28,200 -0.05(-0.31%)
Apr 02, 2003 15.96 16.10 15.87 15.97 65,400 +0.05(+0.31%)
Apr 01, 2003 15.82 15.96 15.77 15.93 23,600 +0.15(+0.95%)
Mar 31, 2003 15.71 15.88 15.69 15.78 14,000 +0.06(+0.41%)
Mar 28, 2003 15.75 15.88 15.71 15.71 14,900 -0.02(-0.16%)
Mar 27, 2003 15.71 15.78 15.71 15.73 11,300 +0.04(+0.22%)
Mar 26, 2003 15.80 15.83 15.70 15.70 27,600 -0.08(-0.48%)
Mar 25, 2003 15.80 15.82 15.71 15.78 20,300 -0.03(-0.16%)
Mar 24, 2003 15.85 15.95 15.79 15.80 20,400 -0.02(-0.16%)
Mar 21, 2003 15.88 15.89 15.82 15.82 21,100 -0.03(-0.16%)
Mar 20, 2003 15.78 15.85 15.71 15.85 13,100 +0.12(+0.73%)
Mar 19, 2003 15.83 15.83 15.65 15.73 16,300 -0.10(-0.60%)
Mar 18, 2003 15.91 15.93 15.82 15.83 12,600 -0.11(-0.69%)
Mar 17, 2003 15.65 15.95 15.65 15.94 32,400 +0.26(+1.69%)
Mar 14, 2003 15.74 15.81 15.62 15.68 11,500 -0.05(-0.32%)
Mar 13, 2003 15.69 15.74 15.65 15.72 8,000 +0.05(+0.32%)
Mar 12, 2003 15.64 15.69 15.60 15.68 11,100 +0.07(+0.42%)
Mar 11, 2003 15.50 15.61 15.49 15.61 10,800 +0.14(+0.90%)
Mar 10, 2003 15.68 15.68 15.47 15.47 33,900 -0.21(-1.31%)
Mar 07, 2003 15.75 15.80 15.69 15.68 8,200 -0.07(-0.48%)
Mar 06, 2003 15.81 15.88 15.72 15.75 9,400 -0.21(-1.28%)
Mar 05, 2003 15.97 16.01 15.94 15.96 22,500 -0.07(-0.44%)
Mar 04, 2003 15.90 16.02 15.88 16.02 8,100 +0.15(+0.94%)
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.