Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.96 17.03 16.87 16.90 32,833 -0.13(-0.79%)
Jun 27, 2003 17.05 17.24 17.02 17.03 120,839 +0.09(+0.53%)
Jun 26, 2003 16.74 16.97 16.73 16.94 139,408 +0.02(+0.13%)
Jun 25, 2003 17.07 17.20 16.92 16.92 150,039 -0.22(-1.30%)
Jun 24, 2003 17.08 17.26 17.06 17.14 197,406 -0.01(-0.09%)
Jun 23, 2003 17.28 17.46 17.04 17.16 191,350 -0.04(-0.26%)
Jun 20, 2003 17.23 17.37 17.17 17.20 261,728 +0.16(+0.96%)
Jun 19, 2003 17.24 17.27 17.04 17.04 339,641 -0.13(-0.74%)
Jun 18, 2003 17.09 17.43 17.00 17.17 281,105 -0.04(-0.22%)
Jun 17, 2003 17.35 17.35 17.06 17.20 280,028 +0.01(+0.04%)
Jun 16, 2003 16.91 17.20 16.84 17.20 136,313 +0.25(+1.49%)
Jun 13, 2003 16.83 16.94 16.74 16.94 111,284 +0.64(+3.92%)
Jun 12, 2003 16.32 16.35 16.16 16.30 287,026 +0.20(+1.25%)
Jun 11, 2003 15.93 16.13 15.92 16.10 104,422 +0.05(+0.32%)
Jun 10, 2003 16.20 16.20 15.87 16.05 335,065 -0.67(-4.00%)
Jun 09, 2003 16.87 16.87 16.71 16.72 152,058 -0.27(-1.62%)
Jun 06, 2003 16.76 17.14 16.72 17.00 292,005 +0.42(+2.56%)
Jun 05, 2003 16.48 16.57 16.35 16.57 163,496 +0.00(+0.00%)
Jun 04, 2003 16.22 16.58 16.16 16.57 129,720 +0.36(+2.20%)
Jun 03, 2003 16.12 16.25 16.02 16.22 204,538 -0.09(-0.55%)
Jun 02, 2003 16.05 16.35 16.05 16.30 258,767 +0.36(+2.28%)
May 30, 2003 15.90 16.01 15.87 15.94 217,860 +0.36(+2.29%)
May 29, 2003 15.64 15.66 15.49 15.58 59,342 -0.07(-0.43%)
May 28, 2003 15.75 15.75 15.54 15.65 142,907 -0.23(-1.45%)
May 27, 2003 15.61 15.90 15.61 15.88 219,071 +0.30(+1.91%)
May 23, 2003 15.42 15.61 15.41 15.58 165,110 +0.44(+2.90%)
May 22, 2003 15.09 15.19 15.05 15.15 231,585 +0.26(+1.75%)
May 21, 2003 14.83 14.91 14.79 14.88 166,052 +0.29(+1.99%)
May 20, 2003 14.64 14.68 14.57 14.60 126,087 -0.08(-0.56%)
May 19, 2003 14.57 14.71 14.57 14.68 58,804 +0.19(+1.28%)
May 16, 2003 14.50 14.52 14.43 14.49 134,026 -0.01(-0.05%)
May 15, 2003 14.64 14.64 14.42 14.50 179,105 -0.10(-0.71%)
May 14, 2003 14.62 14.68 14.45 14.60 95,540 -0.26(-1.75%)
May 13, 2003 14.92 14.96 14.74 14.86 141,427 -0.16(-1.04%)
May 12, 2003 14.90 15.05 14.87 15.02 375,704 +0.52(+3.59%)
May 09, 2003 14.29 14.53 14.29 14.50 54,902 +0.23(+1.61%)
May 08, 2003 14.36 14.36 14.23 14.27 66,340 -0.10(-0.67%)
May 07, 2003 14.51 14.51 14.27 14.36 103,211 -0.15(-1.02%)
May 06, 2003 14.48 14.63 14.45 14.51 86,121 -0.03(-0.20%)
May 05, 2003 14.57 14.75 14.54 14.54 201,712 +0.10(+0.72%)
May 02, 2003 14.16 14.45 14.16 14.44 215,168 +0.35(+2.48%)
May 01, 2003 14.05 14.12 14.02 14.09 48,443 -0.03(-0.21%)
Apr 30, 2003 14.01 14.14 13.98 14.12 88,678 +0.01(+0.11%)
Apr 29, 2003 14.23 14.23 14.08 14.10 343,139 -0.09(-0.63%)
Apr 28, 2003 13.90 14.28 13.86 14.19 207,767 +0.21(+1.49%)
Apr 25, 2003 13.93 14.05 13.93 13.99 194,176 +0.54(+3.98%)
Apr 24, 2003 13.39 13.53 13.39 13.45 276,933 +0.00(+0.00%)
Apr 23, 2003 13.30 13.45 13.27 13.45 289,986 -0.22(-1.63%)
Apr 22, 2003 13.59 13.67 13.32 13.67 72,261 +0.08(+0.60%)
Apr 21, 2003 13.56 13.74 13.45 13.59 145,464 -0.08(-0.60%)
Apr 17, 2003 13.64 13.77 13.60 13.67 42,926 +0.25(+1.88%)
Apr 16, 2003 13.38 13.53 13.37 13.42 71,319 +0.38(+2.91%)
Apr 15, 2003 13.15 13.15 13.00 13.04 44,810 -0.11(-0.85%)
Apr 14, 2003 13.12 13.15 13.06 13.15 272,089 +0.01(+0.06%)
Apr 11, 2003 13.00 13.19 13.00 13.15 97,693 +0.28(+2.20%)
Apr 10, 2003 12.89 12.91 12.82 12.86 26,105 -0.03(-0.23%)
Apr 09, 2003 12.84 12.89 12.65 12.89 123,934 -0.11(-0.86%)
Apr 08, 2003 13.18 13.18 12.92 13.00 114,649 -0.26(-1.96%)
Apr 07, 2003 13.41 13.45 13.23 13.27 299,675 -0.04(-0.28%)
Apr 04, 2003 13.30 13.40 13.19 13.30 54,767 +0.00(+0.00%)
Apr 03, 2003 13.38 13.38 13.12 13.30 59,477 -0.10(-0.78%)
Apr 02, 2003 13.38 13.41 13.29 13.41 68,089 +0.19(+1.46%)
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.