Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.37 17.37 16.73 17.00 167,200 +0.00(+0.00%)
Jun 27, 2003 17.00 17.10 16.49 17.00 152,568 +0.28(+1.67%)
Jun 26, 2003 16.92 16.99 16.50 16.72 167,900 -0.41(-2.39%)
Jun 25, 2003 16.80 17.36 16.80 17.13 188,000 +0.26(+1.54%)
Jun 24, 2003 17.95 18.10 16.30 16.87 384,700 -1.13(-6.28%)
Jun 23, 2003 18.35 18.60 17.50 18.00 189,100 -0.30(-1.63%)
Jun 20, 2003 18.05 18.58 17.50 18.30 291,900 -0.05(-0.27%)
Jun 19, 2003 18.20 18.87 17.91 18.35 384,100 +0.24(+1.33%)
Jun 18, 2003 17.95 18.40 17.75 18.11 666,200 +0.01(+0.06%)
Jun 17, 2003 17.55 18.10 17.35 18.10 317,200 +0.55(+3.13%)
Jun 16, 2003 18.20 18.25 17.35 17.55 376,300 -0.18(-1.02%)
Jun 13, 2003 16.72 17.75 16.40 17.73 678,600 +1.05(+6.29%)
Jun 12, 2003 16.11 16.70 15.98 16.68 155,400 +0.36(+2.21%)
Jun 11, 2003 16.25 16.65 16.14 16.32 193,500 +0.19(+1.18%)
Jun 10, 2003 16.25 16.65 15.62 16.13 484,500 -0.92(-5.40%)
Jun 09, 2003 17.32 17.40 16.89 17.05 230,600 +0.24(+1.43%)
Jun 06, 2003 17.60 17.90 16.51 16.81 611,200 -1.12(-6.25%)
Jun 05, 2003 18.26 18.85 17.90 17.93 416,700 +0.06(+0.34%)
Jun 04, 2003 18.15 18.42 17.75 17.87 149,000 -0.23(-1.27%)
Jun 03, 2003 18.70 18.70 17.75 18.10 171,500 -0.10(-0.55%)
Jun 02, 2003 17.30 18.25 17.25 18.20 309,500 +0.73(+4.18%)
May 30, 2003 17.40 17.79 17.00 17.47 360,700 -0.79(-4.33%)
May 29, 2003 17.01 18.73 17.01 18.26 606,700 +0.50(+2.82%)
May 28, 2003 18.00 18.34 17.45 17.76 702,400 -1.52(-7.88%)
May 27, 2003 20.60 20.70 19.15 19.28 378,700 -0.56(-2.82%)
May 23, 2003 19.56 19.97 19.52 19.84 203,100 +0.41(+2.11%)
May 22, 2003 20.00 20.34 19.16 19.43 229,700 -0.68(-3.38%)
May 21, 2003 19.70 20.47 19.19 20.11 411,300 +0.72(+3.71%)
May 20, 2003 20.05 20.30 18.85 19.39 344,900 -0.50(-2.51%)
May 19, 2003 21.03 21.25 19.25 19.89 609,300 -0.44(-2.16%)
May 16, 2003 20.30 20.99 20.28 20.33 528,100 +0.46(+2.32%)
May 15, 2003 19.01 20.15 19.00 19.87 483,200 +0.94(+4.97%)
May 14, 2003 17.91 18.95 17.75 18.93 323,200 +1.13(+6.35%)
May 13, 2003 18.30 18.45 17.50 17.80 316,900 -0.23(-1.28%)
May 12, 2003 18.20 18.44 17.86 18.03 343,500 +0.27(+1.52%)
May 09, 2003 17.49 17.80 17.10 17.76 201,700 +0.26(+1.49%)
May 08, 2003 16.73 18.18 16.00 17.50 377,200 +1.48(+9.24%)
May 07, 2003 17.25 17.35 16.02 16.02 304,300 -1.03(-6.04%)
May 06, 2003 18.15 18.22 16.66 17.05 495,100 -0.67(-3.79%)
May 05, 2003 16.93 18.50 16.71 17.72 343,700 +0.87(+5.17%)
May 02, 2003 16.08 17.00 15.81 16.85 407,000 +0.76(+4.72%)
May 01, 2003 15.05 16.15 14.87 16.09 264,900 +1.08(+7.20%)
Apr 30, 2003 14.42 15.10 14.40 15.01 197,700 +0.92(+6.53%)
Apr 29, 2003 14.10 14.20 13.50 14.09 189,800 -0.11(-0.77%)
Apr 28, 2003 14.44 14.50 14.11 14.20 105,600 -0.20(-1.39%)
Apr 25, 2003 14.28 14.74 14.10 14.40 148,800 -0.02(-0.14%)
Apr 24, 2003 15.04 15.17 14.25 14.42 163,200 -0.58(-3.87%)
Apr 23, 2003 15.11 15.50 14.50 15.00 334,900 -0.45(-2.91%)
Apr 22, 2003 15.70 15.98 15.16 15.45 211,000 -0.29(-1.84%)
Apr 21, 2003 15.91 15.99 15.19 15.74 267,000 +0.15(+0.96%)
Apr 17, 2003 15.45 16.05 15.43 15.59 242,000 +0.34(+2.21%)
Apr 16, 2003 15.45 15.50 14.90 15.25 191,000 -0.04(-0.24%)
Apr 15, 2003 15.00 15.47 14.85 15.29 188,600 +0.29(+1.93%)
Apr 14, 2003 14.89 15.00 14.51 15.00 120,300 +0.07(+0.47%)
Apr 11, 2003 14.55 15.10 14.37 14.93 176,600 -0.17(-1.11%)
Apr 10, 2003 15.02 15.61 14.91 15.10 272,900 -0.01(-0.09%)
Apr 09, 2003 13.80 15.50 13.42 15.11 544,500 +1.74(+13.02%)
Apr 08, 2003 12.90 13.90 12.85 13.37 352,000 +0.47(+3.64%)
Apr 07, 2003 12.66 12.96 12.55 12.90 126,200 -0.04(-0.31%)
Apr 04, 2003 12.52 12.97 12.52 12.94 114,300 +0.24(+1.89%)
Apr 03, 2003 12.80 13.00 12.48 12.70 194,400 -0.04(-0.31%)
Apr 02, 2003 12.49 12.85 12.25 12.74 246,600 -0.43(-3.26%)
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.