Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.65 18.15 17.59 17.90 1,633,400 +0.41(+2.34%)
May 29, 2003 17.77 17.94 17.40 17.49 1,861,600 -0.06(-0.34%)
May 28, 2003 17.70 18.82 17.41 17.55 6,218,900 +1.11(+6.75%)
May 27, 2003 15.42 16.72 15.41 16.44 2,231,700 +0.94(+6.06%)
May 23, 2003 15.40 15.71 15.25 15.50 601,000 +0.09(+0.58%)
May 22, 2003 15.28 15.62 15.11 15.41 815,000 +0.14(+0.92%)
May 21, 2003 14.95 15.40 14.90 15.27 923,200 +0.29(+1.94%)
May 20, 2003 15.59 15.73 14.90 14.98 1,442,200 -0.47(-3.04%)
May 19, 2003 14.94 16.26 14.90 15.45 3,533,600 +0.49(+3.28%)
May 16, 2003 15.24 15.47 14.95 14.96 1,600,400 -0.51(-3.30%)
May 15, 2003 15.69 15.74 15.32 15.47 1,161,200 -0.32(-2.03%)
May 14, 2003 16.16 16.17 15.42 15.79 1,619,800 -0.34(-2.11%)
May 13, 2003 15.54 16.27 15.28 16.13 2,024,600 +0.48(+3.07%)
May 12, 2003 15.26 15.75 15.08 15.65 1,431,100 +0.28(+1.82%)
May 09, 2003 15.31 15.50 15.09 15.37 818,400 +0.19(+1.25%)
May 08, 2003 15.16 15.34 14.75 15.18 1,087,100 -0.12(-0.78%)
May 07, 2003 15.27 15.60 15.09 15.30 1,732,500 +0.02(+0.13%)
May 06, 2003 14.92 15.33 14.85 15.28 1,527,500 +0.42(+2.83%)
May 05, 2003 14.62 15.08 14.56 14.86 1,204,200 +0.21(+1.43%)
May 02, 2003 14.07 14.80 14.00 14.65 1,317,600 +0.49(+3.46%)
May 01, 2003 14.20 14.66 14.14 14.16 1,202,800 -0.14(-0.98%)
Apr 30, 2003 14.00 14.90 14.00 14.30 2,543,400 +0.35(+2.51%)
Apr 29, 2003 13.67 14.08 13.60 13.95 1,243,900 +0.20(+1.45%)
Apr 28, 2003 13.76 14.12 13.52 13.75 1,132,900 -0.08(-0.58%)
Apr 25, 2003 14.32 14.43 13.71 13.83 1,063,500 -0.43(-3.02%)
Apr 24, 2003 14.50 14.58 14.25 14.26 1,044,900 -0.39(-2.66%)
Apr 23, 2003 14.75 14.75 14.50 14.65 1,085,200 -0.13(-0.88%)
Apr 22, 2003 14.65 14.90 14.52 14.78 1,071,700 +0.12(+0.82%)
Apr 21, 2003 14.70 14.92 14.47 14.66 1,148,100 +0.06(+0.41%)
Apr 17, 2003 14.79 14.80 14.41 14.60 1,422,400 +0.09(+0.62%)
Apr 16, 2003 15.06 15.08 14.26 14.51 1,959,100 -0.29(-1.96%)
Apr 15, 2003 15.18 15.22 14.31 14.80 5,088,700 -0.96(-6.09%)
Apr 14, 2003 15.32 15.80 15.30 15.76 1,806,200 +0.32(+2.07%)
Apr 11, 2003 15.89 16.00 15.35 15.44 1,178,200 -0.29(-1.84%)
Apr 10, 2003 15.64 16.00 15.51 15.73 1,036,300 +0.16(+1.03%)
Apr 09, 2003 15.70 15.84 15.55 15.57 1,483,000 -0.11(-0.70%)
Apr 08, 2003 15.76 15.99 15.33 15.68 1,929,300 -0.04(-0.25%)
Apr 07, 2003 16.87 17.01 15.70 15.72 3,889,300 -0.03(-0.19%)
Apr 04, 2003 14.38 17.00 14.11 15.75 9,154,100 +1.38(+9.60%)
Apr 03, 2003 14.64 14.70 14.07 14.37 2,090,200 +0.09(+0.63%)
Apr 02, 2003 13.28 14.35 13.28 14.28 3,085,100 +1.35(+10.44%)
Apr 01, 2003 13.33 13.45 12.78 12.93 1,250,000 -0.28(-2.12%)
Mar 31, 2003 13.20 13.47 13.06 13.21 1,109,203 -0.29(-2.15%)
Mar 28, 2003 13.60 13.79 13.48 13.50 608,130 -0.13(-0.95%)
Mar 27, 2003 13.62 13.83 13.45 13.63 589,549 -0.02(-0.15%)
Mar 26, 2003 13.69 13.90 13.56 13.65 670,536 -0.11(-0.80%)
Mar 25, 2003 13.29 13.95 13.27 13.76 1,301,762 +0.40(+2.99%)
Mar 24, 2003 13.65 13.70 13.25 13.36 1,117,691 -0.54(-3.88%)
Mar 21, 2003 13.88 14.10 13.65 13.90 1,635,324 +0.32(+2.36%)
Mar 20, 2003 13.30 13.80 13.24 13.58 1,264,898 +0.21(+1.57%)
Mar 19, 2003 13.52 13.54 13.17 13.37 987,382 -0.15(-1.11%)
Mar 18, 2003 13.50 13.57 13.05 13.52 1,324,235 +0.23(+1.73%)
Mar 17, 2003 12.72 13.50 12.57 13.29 2,101,672 +0.29(+2.23%)
Mar 14, 2003 13.42 13.53 12.88 13.00 1,938,872 -0.38(-2.84%)
Mar 13, 2003 13.19 13.40 12.84 13.38 2,775,300 +0.71(+5.60%)
Mar 12, 2003 12.05 12.72 12.05 12.67 3,252,753 +0.41(+3.34%)
Mar 11, 2003 13.07 13.13 12.15 12.26 4,113,800 -0.71(-5.47%)
Mar 10, 2003 13.19 14.06 12.92 12.97 2,500,800 -0.47(-3.50%)
Mar 07, 2003 13.11 13.95 12.95 13.44 3,524,200 -0.11(-0.81%)
Mar 06, 2003 13.21 13.63 12.81 13.55 3,459,200 -0.26(-1.88%)
Mar 05, 2003 15.47 15.70 12.31 13.81 18,719,100 -1.62(-10.50%)
Mar 04, 2003 15.56 15.70 15.10 15.43 2,929,600 +0.00(+0.00%)
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.