Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.67 20.75 20.34 20.45 716,872 -0.22(-1.07%)
Jun 27, 2003 20.64 20.75 20.53 20.67 686,376 -0.06(-0.30%)
Jun 26, 2003 20.50 20.86 20.36 20.73 482,700 +0.18(+0.85%)
Jun 25, 2003 20.58 20.85 20.50 20.55 507,965 -0.11(-0.54%)
Jun 24, 2003 20.59 20.78 20.49 20.67 616,258 +0.10(+0.50%)
Jun 23, 2003 20.96 20.96 20.46 20.56 616,258 -0.40(-1.91%)
Jun 20, 2003 21.41 21.46 20.84 20.96 584,315 -0.25(-1.19%)
Jun 19, 2003 21.83 21.87 21.16 21.21 702,292 -0.62(-2.84%)
Jun 18, 2003 21.74 22.04 21.70 21.83 521,432 +0.07(+0.31%)
Jun 17, 2003 22.08 22.08 21.50 21.77 451,870 -0.35(-1.58%)
Jun 16, 2003 21.70 22.12 21.70 22.12 404,680 +0.53(+2.46%)
Jun 13, 2003 22.11 22.17 21.54 21.59 510,302 -0.47(-2.14%)
Jun 12, 2003 21.86 22.30 21.86 22.06 726,889 +0.19(+0.88%)
Jun 11, 2003 21.16 21.88 21.14 21.86 664,673 +0.72(+3.42%)
Jun 10, 2003 21.31 21.41 20.89 21.14 589,324 -0.17(-0.80%)
Jun 09, 2003 21.11 21.52 21.05 21.31 564,616 +0.19(+0.91%)
Jun 06, 2003 21.88 22.15 21.08 21.12 743,583 -0.34(-1.57%)
Jun 05, 2003 21.29 21.54 20.87 21.46 893,391 +0.15(+0.72%)
Jun 04, 2003 21.77 21.77 21.15 21.30 1,331,683 -0.46(-2.11%)
Jun 03, 2003 22.37 22.37 21.74 21.76 769,182 -0.70(-3.12%)
Jun 02, 2003 22.35 22.66 22.35 22.46 1,285,940 +0.22(+0.97%)
May 30, 2003 22.24 22.48 22.08 22.25 984,767 +0.12(+0.53%)
May 29, 2003 22.01 22.32 21.91 22.13 2,202,147 +0.12(+0.53%)
May 28, 2003 23.09 23.11 20.78 22.01 5,020,331 -1.07(-4.63%)
May 27, 2003 23.41 23.63 22.62 23.08 1,336,469 -0.39(-1.67%)
May 23, 2003 23.52 23.68 23.38 23.47 436,957 -0.11(-0.48%)
May 22, 2003 23.27 23.80 23.20 23.59 483,813 +0.31(+1.33%)
May 21, 2003 23.38 23.59 23.22 23.28 531,783 -0.22(-0.92%)
May 20, 2003 23.68 23.95 23.38 23.49 486,150 -0.12(-0.49%)
May 19, 2003 23.92 23.94 23.56 23.61 356,154 -0.40(-1.65%)
May 16, 2003 24.08 24.30 23.88 24.00 493,162 -0.21(-0.85%)
May 15, 2003 24.15 24.34 24.04 24.21 464,002 +0.17(+0.69%)
May 14, 2003 24.35 24.40 23.97 24.04 569,068 -0.31(-1.25%)
May 13, 2003 24.84 24.84 24.34 24.35 642,302 -0.49(-1.99%)
May 12, 2003 25.11 25.11 24.75 24.84 505,850 -0.31(-1.23%)
May 09, 2003 24.91 25.20 24.78 25.15 306,626 +0.35(+1.43%)
May 08, 2003 25.07 25.07 24.78 24.80 390,323 -0.45(-1.80%)
May 07, 2003 25.58 25.64 25.22 25.25 336,120 -0.43(-1.68%)
May 06, 2003 25.49 25.77 25.40 25.68 259,547 +0.12(+0.47%)
May 05, 2003 25.30 25.74 25.20 25.56 319,426 +0.24(+0.96%)
May 02, 2003 25.09 25.45 25.07 25.32 433,172 -0.02(-0.09%)
May 01, 2003 25.23 25.44 24.81 25.34 284,812 +0.11(+0.45%)
Apr 30, 2003 25.38 25.54 25.16 25.23 296,053 -0.15(-0.58%)
Apr 29, 2003 25.64 25.76 25.11 25.38 409,466 -0.24(-0.93%)
Apr 28, 2003 25.07 25.77 25.07 25.62 386,538 +0.46(+1.82%)
Apr 25, 2003 25.61 25.61 25.16 25.16 452,650 -0.38(-1.50%)
Apr 24, 2003 25.24 25.73 25.07 25.54 748,480 +0.30(+1.17%)
Apr 23, 2003 25.18 25.29 24.74 25.24 589,101 -0.05(-0.21%)
Apr 22, 2003 24.71 25.44 24.59 25.30 447,196 +0.45(+1.83%)
Apr 21, 2003 25.29 25.47 24.63 24.84 613,698 -0.32(-1.29%)
Apr 17, 2003 25.21 25.24 24.94 25.17 700,845 -0.04(-0.16%)
Apr 16, 2003 25.80 25.80 25.12 25.21 449,645 -0.64(-2.47%)
Apr 15, 2003 25.81 25.86 25.49 25.84 372,626 +0.03(+0.12%)
Apr 14, 2003 25.76 25.96 25.63 25.81 375,965 +0.11(+0.44%)
Apr 11, 2003 25.70 25.98 25.69 25.70 416,812 +0.22(+0.86%)
Apr 10, 2003 25.39 25.54 25.16 25.48 339,237 +0.10(+0.39%)
Apr 09, 2003 25.67 25.86 25.25 25.38 357,156 -0.29(-1.12%)
Apr 08, 2003 25.68 25.80 25.47 25.67 371,068 -0.01(-0.03%)
Apr 07, 2003 26.15 26.60 25.59 25.68 757,162 -0.12(-0.45%)
Apr 04, 2003 26.02 26.16 25.67 25.80 390,879 -0.16(-0.61%)
Apr 03, 2003 26.39 26.39 25.94 25.95 414,363 -0.24(-0.93%)
Apr 02, 2003 25.74 26.33 25.74 26.20 798,008 +0.63(+2.46%)
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.