Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.00 18.19 17.91 18.18 649,621 +0.24(+1.35%)
May 29, 2003 18.08 18.31 17.71 17.94 728,167 -0.32(-1.76%)
May 28, 2003 18.44 18.54 18.24 18.26 488,354 -0.17(-0.94%)
May 27, 2003 18.63 18.65 18.39 18.44 422,898 -0.20(-1.05%)
May 23, 2003 18.45 18.75 18.37 18.63 280,224 +0.11(+0.57%)
May 22, 2003 18.47 18.53 18.41 18.53 329,933 +0.06(+0.31%)
May 21, 2003 18.29 18.47 18.24 18.47 225,394 +0.20(+1.10%)
May 20, 2003 18.06 18.47 18.06 18.27 593,651 +0.22(+1.23%)
May 19, 2003 17.87 18.18 17.73 18.05 362,945 +0.14(+0.76%)
May 16, 2003 17.95 18.03 17.87 17.91 440,163 -0.28(-1.54%)
May 15, 2003 17.89 18.25 17.89 18.19 894,936 +0.32(+1.80%)
May 14, 2003 17.97 18.02 17.84 17.87 617,557 -0.10(-0.56%)
May 13, 2003 18.18 18.53 17.97 17.97 1,041,404 +0.12(+0.68%)
May 12, 2003 17.87 17.88 17.60 17.85 304,699 +0.01(+0.03%)
May 09, 2003 17.80 17.85 17.78 17.84 250,058 +0.04(+0.21%)
May 08, 2003 17.83 17.84 17.72 17.80 297,300 -0.01(-0.06%)
May 07, 2003 17.97 17.98 17.79 17.82 237,157 -0.24(-1.31%)
May 06, 2003 17.87 18.11 17.84 18.05 311,529 +0.18(+1.03%)
May 05, 2003 17.85 17.89 17.68 17.87 347,198 +0.13(+0.71%)
May 02, 2003 17.50 17.84 17.50 17.74 506,947 +0.27(+1.57%)
May 01, 2003 17.42 17.57 17.13 17.47 450,978 +0.07(+0.42%)
Apr 30, 2003 17.55 17.58 17.24 17.39 648,862 -0.12(-0.69%)
Apr 29, 2003 17.68 17.80 17.47 17.51 177,962 -0.05(-0.27%)
Apr 28, 2003 17.57 17.64 17.45 17.56 381,159 -0.01(-0.03%)
Apr 25, 2003 17.50 17.65 17.43 17.57 647,154 +0.09(+0.54%)
Apr 24, 2003 17.71 17.76 17.47 17.47 321,016 -0.24(-1.34%)
Apr 23, 2003 17.63 17.82 17.58 17.71 197,504 +0.11(+0.60%)
Apr 22, 2003 17.39 17.70 17.37 17.60 430,677 +0.21(+1.21%)
Apr 21, 2003 17.39 17.39 17.24 17.39 404,115 +0.00(+0.00%)
Apr 17, 2003 17.25 17.39 17.16 17.39 289,521 +0.17(+1.01%)
Apr 16, 2003 17.24 17.24 17.00 17.22 872,169 -0.01(-0.03%)
Apr 15, 2003 17.29 17.34 17.21 17.22 466,345 -0.14(-0.82%)
Apr 14, 2003 17.26 17.39 17.24 17.37 310,581 +0.16(+0.92%)
Apr 11, 2003 17.34 17.39 17.09 17.21 188,207 -0.12(-0.70%)
Apr 10, 2003 17.39 17.39 17.21 17.33 340,937 -0.06(-0.36%)
Apr 09, 2003 17.32 17.50 17.25 17.39 407,530 +0.08(+0.46%)
Apr 08, 2003 17.18 17.34 17.00 17.31 520,417 +0.18(+1.08%)
Apr 07, 2003 17.05 17.30 16.98 17.13 246,833 +0.18(+1.09%)
Apr 04, 2003 17.18 17.34 16.95 16.95 274,533 -0.26(-1.50%)
Apr 03, 2003 17.29 17.35 17.10 17.20 241,331 -0.08(-0.49%)
Apr 02, 2003 17.14 17.39 17.14 17.29 424,226 +0.21(+1.20%)
Apr 01, 2003 16.73 17.10 16.72 17.08 528,386 +0.38(+2.30%)
Mar 31, 2003 16.95 16.97 16.70 16.70 413,412 -0.25(-1.46%)
Mar 28, 2003 17.00 17.06 16.89 16.95 429,918 -0.03(-0.16%)
Mar 27, 2003 17.14 17.14 16.92 16.97 166,389 -0.16(-0.95%)
Mar 26, 2003 17.16 17.21 17.05 17.14 643,170 +0.01(+0.03%)
Mar 25, 2003 17.09 17.16 17.07 17.13 737,653 +0.04(+0.22%)
Mar 24, 2003 17.39 17.40 16.87 17.09 347,387 -0.39(-2.23%)
Mar 21, 2003 17.46 17.55 17.33 17.48 512,259 +0.10(+0.58%)
Mar 20, 2003 17.37 17.43 17.13 17.38 473,745 +0.02(+0.09%)
Mar 19, 2003 17.13 17.37 17.00 17.37 357,443 +0.29(+1.70%)
Mar 18, 2003 17.05 17.08 16.92 17.08 342,834 +0.03(+0.15%)
Mar 17, 2003 16.55 17.07 16.54 17.05 611,486 +0.45(+2.70%)
Mar 14, 2003 16.62 16.69 16.51 16.60 695,914 +0.01(+0.03%)
Mar 13, 2003 16.57 16.61 16.48 16.60 285,537 +0.08(+0.51%)
Mar 12, 2003 16.50 16.61 16.39 16.51 268,651 -0.04(-0.22%)
Mar 11, 2003 16.66 16.74 16.51 16.55 332,399 -0.08(-0.51%)
Mar 10, 2003 16.85 16.85 16.61 16.63 375,657 -0.13(-0.79%)
Mar 07, 2003 16.66 16.79 16.66 16.77 449,650 +0.02(+0.13%)
Mar 06, 2003 16.72 16.81 16.70 16.75 335,814 +0.05(+0.32%)
Mar 05, 2003 16.65 16.79 16.61 16.69 547,738 -0.01(-0.03%)
Mar 04, 2003 16.81 16.84 16.66 16.70 786,223 -0.12(-0.69%)
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.