Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.01 18.03 17.91 18.00 1,107,900 -0.00(-0.02%)
Jun 27, 2003 17.97 18.10 17.95 18.00 1,031,800 -0.04(-0.24%)
Jun 26, 2003 17.96 18.07 17.85 18.05 1,303,800 -0.04(-0.22%)
Jun 25, 2003 18.11 18.26 18.08 18.09 1,024,600 +0.24(+1.34%)
Jun 24, 2003 17.66 17.90 17.53 17.85 3,695,300 -0.57(-3.08%)
Jun 23, 2003 18.68 18.68 18.25 18.41 6,617,100 -1.97(-9.68%)
Jun 20, 2003 20.45 20.62 20.35 20.39 731,300 +0.25(+1.24%)
Jun 19, 2003 20.31 20.36 20.10 20.14 516,400 -0.17(-0.84%)
Jun 18, 2003 20.13 20.33 20.10 20.31 357,900 +0.27(+1.36%)
Jun 17, 2003 20.19 20.42 20.03 20.03 833,900 -0.38(-1.86%)
Jun 16, 2003 20.33 20.42 20.19 20.41 374,500 +0.36(+1.81%)
Jun 13, 2003 20.15 20.15 19.95 20.05 670,500 -0.25(-1.25%)
Jun 12, 2003 20.28 20.31 20.13 20.30 264,000 -0.10(-0.51%)
Jun 11, 2003 20.21 20.41 20.17 20.41 675,900 +0.53(+2.65%)
Jun 10, 2003 19.94 19.96 19.75 19.88 397,300 -0.14(-0.72%)
Jun 09, 2003 19.98 20.08 19.95 20.02 575,500 -0.26(-1.28%)
Jun 06, 2003 20.37 20.40 20.27 20.28 356,400 +0.09(+0.45%)
Jun 05, 2003 20.06 20.24 20.03 20.19 414,600 +0.19(+0.95%)
Jun 04, 2003 19.78 20.05 19.74 20.00 718,600 +0.21(+1.04%)
Jun 03, 2003 19.70 19.80 19.62 19.80 408,700 -0.01(-0.03%)
Jun 02, 2003 19.66 19.98 19.63 19.80 519,100 +0.30(+1.56%)
May 30, 2003 19.40 19.59 19.40 19.50 802,000 -0.30(-1.52%)
May 29, 2003 19.92 19.97 19.73 19.80 401,400 -0.00(-0.02%)
May 28, 2003 19.75 19.90 19.69 19.80 595,600 -0.07(-0.37%)
May 27, 2003 19.91 19.91 19.71 19.88 398,400 +0.26(+1.34%)
May 23, 2003 19.55 19.67 19.43 19.61 313,600 +0.07(+0.36%)
May 22, 2003 19.50 19.56 19.35 19.54 852,500 -0.27(-1.36%)
May 21, 2003 19.90 19.97 19.71 19.81 576,400 +0.02(+0.12%)
May 20, 2003 19.67 19.86 19.63 19.79 1,123,300 +0.35(+1.82%)
May 19, 2003 19.54 19.60 19.42 19.44 821,600 +0.21(+1.09%)
May 16, 2003 19.32 19.35 19.09 19.23 1,181,400 -0.12(-0.64%)
May 15, 2003 19.41 19.45 19.30 19.35 752,300 -0.38(-1.94%)
May 14, 2003 19.81 19.81 19.63 19.73 661,100 -0.58(-2.84%)
May 13, 2003 20.37 20.40 20.27 20.31 945,300 -0.14(-0.68%)
May 12, 2003 20.25 20.45 20.24 20.45 755,200 +0.43(+2.15%)
May 09, 2003 19.83 20.07 19.74 20.02 581,800 +0.19(+0.97%)
May 08, 2003 19.67 19.93 19.67 19.83 580,400 +0.15(+0.76%)
May 07, 2003 19.78 19.87 19.63 19.68 886,400 -0.45(-2.22%)
May 06, 2003 20.09 20.13 19.94 20.12 1,562,400 +0.39(+1.99%)
May 05, 2003 19.74 19.79 19.54 19.73 1,953,200 +0.71(+3.71%)
May 02, 2003 19.42 19.67 18.92 19.02 4,702,500 -2.07(-9.83%)
May 01, 2003 20.92 21.10 20.79 21.10 332,600 +0.11(+0.51%)
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%)
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.