Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.25 21.27 20.99 20.99 498,800 +0.30(+1.43%)
Apr 29, 2003 20.83 20.91 20.48 20.69 527,600 -0.25(-1.21%)
Apr 28, 2003 20.67 20.98 20.65 20.95 348,200 +0.54(+2.65%)
Apr 25, 2003 20.46 20.49 20.35 20.41 352,200 -0.08(-0.39%)
Apr 24, 2003 20.54 20.58 20.34 20.49 431,400 -0.18(-0.87%)
Apr 23, 2003 20.77 20.77 20.47 20.67 1,038,900 -0.53(-2.52%)
Apr 22, 2003 20.83 21.22 20.78 21.20 384,600 +0.17(+0.82%)
Apr 21, 2003 21.09 21.09 20.93 21.03 269,200 -0.11(-0.54%)
Apr 17, 2003 21.04 21.14 20.97 21.14 579,900 +0.22(+1.07%)
Apr 16, 2003 21.11 21.11 20.86 20.92 394,600 -0.24(-1.12%)
Apr 15, 2003 21.02 21.16 20.96 21.15 585,300 +0.19(+0.92%)
Apr 14, 2003 20.77 20.96 20.75 20.96 244,000 +0.27(+1.29%)
Apr 11, 2003 20.84 20.94 20.63 20.69 376,800 +0.04(+0.21%)
Apr 10, 2003 20.65 20.77 20.57 20.65 425,700 +0.06(+0.29%)
Apr 09, 2003 20.74 20.88 20.54 20.59 941,600 +0.03(+0.16%)
Apr 08, 2003 20.54 20.62 20.38 20.56 905,000 +0.23(+1.15%)
Apr 07, 2003 20.67 20.69 20.32 20.32 662,500 +0.09(+0.46%)
Apr 04, 2003 20.20 20.30 20.14 20.23 730,700 +0.33(+1.68%)
Apr 03, 2003 19.97 20.03 19.85 19.90 699,000 -0.58(-2.85%)
Apr 02, 2003 20.30 20.56 20.27 20.48 637,300 +0.35(+1.72%)
Apr 01, 2003 20.00 20.16 20.00 20.13 544,800 +0.32(+1.62%)
Mar 31, 2003 19.87 19.94 19.73 19.81 847,400 -0.15(-0.75%)
Mar 28, 2003 20.00 20.08 19.94 19.96 913,000 +0.12(+0.60%)
Mar 27, 2003 19.66 19.92 19.64 19.84 668,100 -0.01(-0.03%)
Mar 26, 2003 19.80 19.93 19.77 19.85 1,234,500 +0.41(+2.09%)
Mar 25, 2003 19.40 19.61 19.29 19.44 1,068,100 +0.64(+3.42%)
Mar 24, 2003 19.10 19.27 18.80 18.80 906,200 -1.30(-6.47%)
Mar 21, 2003 19.80 20.13 19.75 20.10 702,900 +0.69(+3.54%)
Mar 20, 2003 19.33 19.51 19.26 19.41 615,900 +0.02(+0.10%)
Mar 19, 2003 19.23 19.41 19.19 19.39 346,800 +0.26(+1.36%)
Mar 18, 2003 19.27 19.33 18.93 19.13 727,500 +0.17(+0.88%)
Mar 17, 2003 18.19 19.08 18.16 18.97 781,100 +0.65(+3.55%)
Mar 14, 2003 18.19 18.43 18.04 18.32 515,300 -0.15(-0.81%)
Mar 13, 2003 18.00 18.47 17.95 18.47 724,100 +0.82(+4.63%)
Mar 12, 2003 17.70 17.73 17.42 17.65 1,245,900 -0.44(-2.43%)
Mar 11, 2003 18.01 18.22 17.97 18.09 772,100 +0.15(+0.82%)
Mar 10, 2003 18.03 18.14 17.90 17.94 1,040,300 -0.56(-3.01%)
Mar 07, 2003 18.36 18.65 18.33 18.50 1,257,800 -0.47(-2.46%)
Mar 06, 2003 19.00 19.23 18.92 18.97 587,700 -0.14(-0.75%)
Mar 05, 2003 19.07 19.15 18.99 19.11 1,005,000 +0.17(+0.90%)
Mar 04, 2003 19.26 19.30 18.93 18.94 1,106,500 +0.11(+0.58%)
Mar 03, 2003 18.95 19.01 18.72 18.83 407,100 -0.06(-0.34%)
Feb 28, 2003 18.94 19.00 18.75 18.89 703,000 +0.29(+1.54%)
Feb 27, 2003 18.53 18.69 18.33 18.61 335,300 +0.19(+1.03%)
Feb 26, 2003 18.57 18.67 18.41 18.42 496,400 -0.17(-0.93%)
Feb 25, 2003 18.49 18.61 18.32 18.59 556,600 -0.17(-0.91%)
Feb 24, 2003 19.00 19.00 18.70 18.76 405,300 -0.19(-1.02%)
Feb 21, 2003 18.70 18.99 18.65 18.95 822,300 +0.44(+2.36%)
Feb 20, 2003 18.73 18.77 18.48 18.52 404,100 +0.03(+0.14%)
Feb 19, 2003 18.80 18.80 18.45 18.49 534,600 -0.44(-2.31%)
Feb 18, 2003 18.98 19.17 18.83 18.93 977,600 +0.15(+0.78%)
Feb 14, 2003 18.58 19.08 18.56 18.78 670,000 +0.49(+2.66%)
Feb 13, 2003 18.20 18.30 17.96 18.29 788,900 +0.43(+2.43%)
Feb 12, 2003 17.75 17.90 17.62 17.86 804,100 +0.01(+0.06%)
Feb 11, 2003 17.89 17.99 17.82 17.85 348,000 +0.06(+0.34%)
Feb 10, 2003 17.70 17.85 17.60 17.79 530,000 -0.21(-1.15%)
Feb 07, 2003 18.12 18.12 17.87 18.00 255,800 -0.06(-0.35%)
Feb 06, 2003 18.23 18.32 17.97 18.06 473,100 -0.43(-2.33%)
Feb 05, 2003 18.50 18.66 18.43 18.49 419,000 +0.09(+0.51%)
Feb 04, 2003 18.55 18.55 18.28 18.40 449,000 -0.40(-2.15%)
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.