Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.64 19.77 19.31 19.41 63,498,108 +0.01(+0.04%)
Jun 27, 2003 19.65 19.94 19.33 19.40 100,439,032 -0.09(-0.47%)
Jun 26, 2003 19.22 20.07 19.09 19.49 68,365,496 +0.37(+1.94%)
Jun 25, 2003 19.41 19.68 19.03 19.12 79,890,584 -0.33(-1.71%)
Jun 24, 2003 19.42 19.71 19.32 19.46 68,447,656 -0.06(-0.31%)
Jun 23, 2003 19.79 19.87 19.30 19.52 69,457,064 -0.42(-2.09%)
Jun 20, 2003 19.94 19.97 19.69 19.93 113,659,032 +0.20(+1.00%)
Jun 19, 2003 19.75 19.98 19.69 19.74 84,042,592 +0.00(+0.00%)
Jun 18, 2003 19.67 20.01 19.46 19.74 118,822,032 +0.08(+0.42%)
Jun 17, 2003 19.41 19.79 19.33 19.65 161,428,160 +0.43(+2.25%)
Jun 16, 2003 18.78 19.25 18.68 19.22 92,009,656 +0.56(+3.00%)
Jun 13, 2003 19.08 19.12 18.54 18.66 72,855,648 -0.26(-1.36%)
Jun 12, 2003 18.90 19.03 18.73 18.92 87,411,856 +0.08(+0.44%)
Jun 11, 2003 18.68 18.90 18.49 18.84 100,080,144 +0.15(+0.81%)
Jun 10, 2003 18.12 18.74 18.06 18.68 106,534,816 +0.70(+3.92%)
Jun 09, 2003 17.96 18.15 17.87 17.98 97,228,920 +0.06(+0.34%)
Jun 06, 2003 18.50 18.59 17.90 17.92 158,014,368 -0.32(-1.74%)
Jun 05, 2003 18.53 18.56 18.18 18.24 153,059,152 -0.59(-3.14%)
Jun 04, 2003 18.92 19.09 18.73 18.83 110,271,944 -0.01(-0.04%)
Jun 03, 2003 18.74 18.87 18.60 18.84 80,649,680 +0.18(+0.97%)
Jun 02, 2003 18.91 18.95 18.60 18.65 87,587,664 +0.02(+0.12%)
May 30, 2003 18.72 18.86 18.56 18.63 112,401,320 +0.16(+0.86%)
May 29, 2003 18.53 18.68 18.34 18.47 99,661,032 -0.01(-0.04%)
May 28, 2003 18.76 18.83 18.40 18.48 120,815,624 -0.29(-1.53%)
May 27, 2003 18.36 18.84 18.34 18.77 90,461,864 +0.43(+2.35%)
May 23, 2003 18.32 18.58 18.19 18.34 101,664,392 +0.05(+0.25%)
May 22, 2003 18.32 18.37 18.20 18.29 123,048,024 +0.10(+0.54%)
May 21, 2003 18.65 18.71 18.09 18.19 143,922,704 -0.45(-2.44%)
May 20, 2003 18.82 18.93 18.55 18.65 69,580,032 -0.10(-0.52%)
May 19, 2003 19.23 19.34 18.73 18.75 73,091,824 -0.61(-3.17%)
May 16, 2003 19.59 19.72 19.24 19.36 80,072,064 -0.17(-0.85%)
May 15, 2003 19.57 19.69 19.36 19.53 60,033,608 +0.13(+0.66%)
May 14, 2003 19.74 19.82 19.34 19.40 59,466,696 -0.28(-1.42%)
May 13, 2003 19.71 19.84 19.60 19.68 58,781,032 -0.16(-0.80%)
May 12, 2003 19.80 20.04 19.73 19.84 71,195,720 -0.12(-0.61%)
May 09, 2003 19.61 20.06 19.60 19.96 77,816,952 +0.47(+2.41%)
May 08, 2003 19.49 19.79 19.46 19.49 61,290,016 -0.19(-0.96%)
May 07, 2003 19.77 19.95 19.56 19.68 64,880,924 -0.29(-1.44%)
May 06, 2003 19.58 20.06 19.55 19.96 71,722,344 +0.39(+1.97%)
May 05, 2003 19.87 19.98 19.56 19.58 66,560,404 -0.18(-0.92%)
May 02, 2003 19.42 19.90 19.35 19.76 69,603,544 +0.29(+1.48%)
May 01, 2003 19.34 19.65 19.18 19.47 55,589,688 +0.11(+0.59%)
Apr 30, 2003 19.48 19.59 19.12 19.36 73,396,280 -0.17(-0.89%)
Apr 29, 2003 19.65 19.87 19.44 19.53 87,015,064 +0.05(+0.23%)
Apr 28, 2003 19.22 19.64 19.17 19.49 74,348,360 +0.39(+2.06%)
Apr 25, 2003 19.18 19.41 19.06 19.09 70,874,216 -0.20(-1.06%)
Apr 24, 2003 19.29 19.47 19.17 19.30 68,293,512 -0.17(-0.89%)
Apr 23, 2003 19.49 19.68 19.28 19.47 73,386,376 -0.03(-0.16%)
Apr 22, 2003 18.97 19.53 18.95 19.50 77,725,024 +0.42(+2.18%)
Apr 21, 2003 19.39 19.39 18.99 19.09 54,892,272 -0.22(-1.14%)
Apr 17, 2003 18.75 19.34 18.73 19.31 77,081,232 +0.44(+2.33%)
Apr 16, 2003 19.38 19.49 18.62 18.87 113,830,496 +0.24(+1.30%)
Apr 15, 2003 18.68 18.77 18.25 18.62 83,741,568 -0.12(-0.65%)
Apr 14, 2003 18.37 18.84 18.17 18.75 68,156,144 +0.42(+2.31%)
Apr 11, 2003 18.84 19.06 18.13 18.32 94,528,416 -0.30(-1.59%)
Apr 10, 2003 18.71 18.77 18.38 18.62 68,168,424 +0.02(+0.08%)
Apr 09, 2003 19.39 19.43 18.58 18.60 101,542,608 -0.76(-3.95%)
Apr 08, 2003 19.16 19.56 19.08 19.37 71,501,232 +0.31(+1.63%)
Apr 07, 2003 19.86 20.01 19.06 19.06 86,684,584 +0.06(+0.32%)
Apr 04, 2003 19.50 19.53 18.87 19.00 73,625,848 -0.48(-2.49%)
Apr 03, 2003 19.68 19.75 19.38 19.48 75,810,160 +0.01(+0.04%)
Apr 02, 2003 19.00 19.68 19.00 19.47 90,192,008 +1.04(+5.63%)
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.