Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.91 22.63 21.89 22.63 33,080 +0.78(+3.55%)
May 29, 2003 21.87 22.06 21.76 21.85 39,145 +0.03(+0.13%)
May 28, 2003 21.60 22.13 21.60 21.82 68,918 +0.23(+1.07%)
May 27, 2003 21.63 21.76 21.49 21.59 25,499 +0.06(+0.27%)
May 23, 2003 21.62 21.69 21.53 21.53 21,089 -0.09(-0.40%)
May 22, 2003 21.29 21.75 21.29 21.62 52,102 +0.25(+1.19%)
May 21, 2003 21.24 21.47 21.24 21.37 27,153 +0.14(+0.65%)
May 20, 2003 21.18 21.24 20.97 21.23 48,518 +0.12(+0.55%)
May 19, 2003 21.42 21.45 21.00 21.11 35,424 -0.22(-1.02%)
May 16, 2003 20.73 21.44 20.73 21.33 77,877 +0.53(+2.55%)
May 15, 2003 20.84 20.84 20.42 20.80 141,420 -0.12(-0.56%)
May 14, 2003 21.14 21.15 20.92 20.92 32,391 -0.22(-1.06%)
May 13, 2003 21.04 21.14 20.82 21.14 29,634 +0.10(+0.48%)
May 12, 2003 21.04 21.06 20.97 21.04 169,676 +0.00(+0.00%)
May 09, 2003 21.33 21.34 20.99 21.04 50,034 -0.47(-2.19%)
May 08, 2003 21.80 21.94 21.51 21.51 36,388 -0.41(-1.85%)
May 07, 2003 21.77 22.08 21.77 21.92 39,145 +0.15(+0.67%)
May 06, 2003 21.77 21.92 21.76 21.77 41,350 +0.00(+0.00%)
May 05, 2003 21.83 21.91 21.76 21.77 62,715 -0.06(-0.27%)
May 02, 2003 21.91 22.20 21.76 21.83 66,299 -0.01(-0.03%)
May 01, 2003 22.61 22.61 21.77 21.84 94,004 -0.84(-3.71%)
Apr 30, 2003 22.64 22.80 22.30 22.68 46,175 +0.01(+0.03%)
Apr 29, 2003 22.56 22.85 22.45 22.67 182,771 +0.04(+0.16%)
Apr 28, 2003 22.11 22.64 22.11 22.64 38,869 +0.54(+2.43%)
Apr 25, 2003 21.49 22.10 21.49 22.10 51,413 +0.68(+3.18%)
Apr 24, 2003 21.63 21.71 21.33 21.42 63,680 -0.20(-0.94%)
Apr 23, 2003 21.55 21.69 21.26 21.62 126,396 +0.15(+0.68%)
Apr 22, 2003 21.22 21.47 21.22 21.47 57,891 +0.18(+0.85%)
Apr 21, 2003 21.37 21.50 21.29 21.29 35,148 -0.01(-0.07%)
Apr 17, 2003 21.04 21.32 21.00 21.31 11,302 +0.35(+1.66%)
Apr 16, 2003 20.68 21.11 20.68 20.96 39,421 +0.35(+1.69%)
Apr 15, 2003 20.60 20.75 20.39 20.61 326,810 +0.00(+0.00%)
Apr 14, 2003 20.37 20.62 20.34 20.61 127,636 +0.24(+1.18%)
Apr 11, 2003 20.46 20.76 20.36 20.37 42,591 +0.17(+0.86%)
Apr 10, 2003 21.10 21.21 20.20 20.20 74,569 -0.91(-4.30%)
Apr 09, 2003 21.37 21.55 21.10 21.10 57,202 -0.15(-0.72%)
Apr 08, 2003 21.18 21.37 21.13 21.26 43,418 +0.05(+0.24%)
Apr 07, 2003 21.04 21.26 20.89 21.21 96,485 +0.42(+2.02%)
Apr 04, 2003 20.74 20.95 20.68 20.79 40,523 +0.09(+0.46%)
Apr 03, 2003 20.79 20.94 20.28 20.69 19,848 -0.02(-0.10%)
Apr 02, 2003 20.49 20.89 20.42 20.71 31,426 +0.46(+2.29%)
Apr 01, 2003 19.98 20.35 19.04 20.25 65,885 +0.26(+1.31%)
Mar 31, 2003 21.37 21.37 19.87 19.99 143,074 -1.63(-7.55%)
Mar 28, 2003 20.97 21.74 20.97 21.62 73,191 +0.66(+3.15%)
Mar 27, 2003 20.47 21.05 20.47 20.96 56,926 +0.49(+2.37%)
Mar 26, 2003 20.60 20.82 20.44 20.47 17,229 -0.18(-0.88%)
Mar 25, 2003 20.50 20.73 20.37 20.65 21,640 +0.16(+0.78%)
Mar 24, 2003 21.08 21.08 20.42 20.50 94,969 -0.58(-2.75%)
Mar 21, 2003 20.62 21.11 20.39 21.08 41,350 +0.60(+2.94%)
Mar 20, 2003 19.84 20.48 19.77 20.47 42,178 +0.60(+3.03%)
Mar 19, 2003 20.67 20.67 19.59 19.87 244,659 -0.80(-3.86%)
Mar 18, 2003 19.88 20.68 19.77 20.67 166,093 +0.90(+4.55%)
Mar 17, 2003 19.15 20.30 19.15 19.77 51,688 +0.51(+2.64%)
Mar 14, 2003 18.95 19.59 18.95 19.26 45,348 +0.16(+0.84%)
Mar 13, 2003 18.65 19.35 18.62 19.10 44,383 +0.53(+2.85%)
Mar 12, 2003 18.72 18.79 18.57 18.57 30,186 -0.22(-1.20%)
Mar 11, 2003 18.91 19.02 18.79 18.80 71,675 -0.15(-0.80%)
Mar 10, 2003 19.44 19.44 18.91 18.95 48,242 -0.57(-2.94%)
Mar 07, 2003 19.23 19.70 19.08 19.52 86,974 +0.19(+0.98%)
Mar 06, 2003 19.95 19.95 19.23 19.33 96,209 -0.69(-3.44%)
Mar 05, 2003 20.57 20.70 19.84 20.02 139,352 -0.44(-2.13%)
Mar 04, 2003 20.57 20.73 20.35 20.46 38,180 +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.