Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.82 22.92 22.70 22.74 24,400 -0.18(-0.79%)
Jun 27, 2003 22.95 23.20 22.90 22.92 89,800 +0.12(+0.53%)
Jun 26, 2003 22.53 22.83 22.51 22.80 103,600 +0.03(+0.13%)
Jun 25, 2003 22.97 23.14 22.77 22.77 111,500 -0.30(-1.30%)
Jun 24, 2003 22.99 23.23 22.96 23.07 146,700 -0.02(-0.09%)
Jun 23, 2003 23.25 23.49 22.93 23.09 142,200 -0.06(-0.26%)
Jun 20, 2003 23.18 23.37 23.11 23.15 194,500 +0.22(+0.96%)
Jun 19, 2003 23.20 23.24 22.93 22.93 252,400 -0.17(-0.74%)
Jun 18, 2003 23.00 23.45 22.88 23.10 208,900 -0.05(-0.22%)
Jun 17, 2003 23.35 23.35 22.96 23.15 208,100 +0.01(+0.04%)
Jun 16, 2003 22.75 23.14 22.66 23.14 101,300 +0.34(+1.49%)
Jun 13, 2003 22.65 22.80 22.52 22.80 82,700 +0.86(+3.92%)
Jun 12, 2003 21.96 22.00 21.75 21.94 213,300 +0.27(+1.25%)
Jun 11, 2003 21.43 21.71 21.42 21.67 77,600 +0.07(+0.32%)
Jun 10, 2003 21.80 21.80 21.36 21.60 249,000 -0.90(-4.00%)
Jun 09, 2003 22.70 22.70 22.49 22.50 113,000 -0.37(-1.62%)
Jun 06, 2003 22.55 23.07 22.50 22.87 217,000 +0.57(+2.56%)
Jun 05, 2003 22.18 22.30 22.00 22.30 121,500 +0.00(+0.00%)
Jun 04, 2003 21.83 22.31 21.75 22.30 96,400 +0.48(+2.20%)
Jun 03, 2003 21.69 21.86 21.56 21.82 152,000 -0.12(-0.55%)
Jun 02, 2003 21.60 22.00 21.60 21.94 192,300 +0.49(+2.28%)
May 30, 2003 21.40 21.55 21.36 21.45 161,900 +0.48(+2.29%)
May 29, 2003 21.05 21.07 20.85 20.97 44,100 -0.09(-0.43%)
May 28, 2003 21.20 21.20 20.91 21.06 106,200 -0.31(-1.45%)
May 27, 2003 21.00 21.40 21.00 21.37 162,800 +0.40(+1.91%)
May 23, 2003 20.75 21.00 20.73 20.97 122,700 +0.59(+2.89%)
May 22, 2003 20.30 20.44 20.25 20.38 172,100 +0.35(+1.75%)
May 21, 2003 19.95 20.07 19.90 20.03 123,400 +0.39(+1.99%)
May 20, 2003 19.70 19.75 19.60 19.64 93,700 -0.11(-0.56%)
May 19, 2003 19.60 19.79 19.60 19.75 43,700 +0.25(+1.28%)
May 16, 2003 19.51 19.54 19.42 19.50 99,600 -0.01(-0.05%)
May 15, 2003 19.70 19.70 19.41 19.51 133,100 -0.14(-0.71%)
May 14, 2003 19.68 19.75 19.45 19.65 71,000 -0.35(-1.75%)
May 13, 2003 20.08 20.13 19.84 20.00 105,100 -0.21(-1.04%)
May 12, 2003 20.05 20.25 20.01 20.21 279,200 +0.70(+3.59%)
May 09, 2003 19.23 19.55 19.23 19.51 40,800 +0.31(+1.61%)
May 08, 2003 19.33 19.33 19.15 19.20 49,300 -0.13(-0.67%)
May 07, 2003 19.52 19.52 19.20 19.33 76,700 -0.20(-1.02%)
May 06, 2003 19.49 19.69 19.45 19.53 64,000 -0.04(-0.20%)
May 05, 2003 19.61 19.85 19.56 19.57 149,900 +0.14(+0.72%)
May 02, 2003 19.06 19.44 19.05 19.43 159,900 +0.47(+2.48%)
May 01, 2003 18.90 19.00 18.86 18.96 36,000 -0.04(-0.21%)
Apr 30, 2003 18.85 19.03 18.81 19.00 65,900 +0.02(+0.11%)
Apr 29, 2003 19.15 19.15 18.95 18.98 255,000 -0.12(-0.63%)
Apr 28, 2003 18.70 19.22 18.65 19.10 154,400 +0.28(+1.49%)
Apr 25, 2003 18.75 18.90 18.75 18.82 144,300 +0.72(+3.98%)
Apr 24, 2003 18.02 18.20 18.02 18.10 205,800 +0.00(+0.00%)
Apr 23, 2003 17.90 18.10 17.85 18.10 215,500 -0.30(-1.63%)
Apr 22, 2003 18.29 18.40 17.93 18.40 53,700 +0.11(+0.60%)
Apr 21, 2003 18.25 18.49 18.10 18.29 108,100 -0.11(-0.60%)
Apr 17, 2003 18.35 18.53 18.30 18.40 31,900 +0.34(+1.88%)
Apr 16, 2003 18.00 18.20 17.99 18.06 53,000 +0.51(+2.91%)
Apr 15, 2003 17.70 17.70 17.50 17.55 33,300 -0.15(-0.85%)
Apr 14, 2003 17.65 17.70 17.58 17.70 202,200 +0.01(+0.06%)
Apr 11, 2003 17.49 17.75 17.49 17.69 72,600 +0.38(+2.20%)
Apr 10, 2003 17.35 17.37 17.25 17.31 19,400 -0.04(-0.23%)
Apr 09, 2003 17.28 17.35 17.02 17.35 92,100 -0.15(-0.86%)
Apr 08, 2003 17.74 17.74 17.38 17.50 85,200 -0.35(-1.96%)
Apr 07, 2003 18.05 18.10 17.80 17.85 222,700 -0.05(-0.28%)
Apr 04, 2003 17.90 18.03 17.75 17.90 40,700 +0.00(+0.00%)
Apr 03, 2003 18.00 18.00 17.65 17.90 44,200 -0.14(-0.78%)
Apr 02, 2003 18.00 18.05 17.88 18.04 50,600 +0.26(+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.