Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.41 22.88 22.31 22.88 239,100 +0.47(+2.10%)
May 29, 2003 22.06 22.69 22.01 22.41 137,300 +0.33(+1.49%)
May 28, 2003 22.25 22.53 21.93 22.08 328,800 -0.22(-0.99%)
May 27, 2003 21.05 22.41 21.03 22.30 215,400 +0.70(+3.24%)
May 23, 2003 21.15 21.67 21.00 21.60 180,600 +0.36(+1.69%)
May 22, 2003 20.40 21.41 20.40 21.24 283,400 +0.82(+4.01%)
May 21, 2003 20.60 20.60 20.20 20.42 205,900 -0.25(-1.20%)
May 20, 2003 20.72 21.12 20.31 20.67 337,800 -0.03(-0.14%)
May 19, 2003 21.10 21.32 20.66 20.70 210,500 -0.84(-3.90%)
May 16, 2003 22.11 22.29 21.04 21.54 180,700 -0.85(-3.80%)
May 15, 2003 21.93 22.39 21.68 22.39 231,800 +0.33(+1.50%)
May 14, 2003 22.45 22.52 21.75 22.06 357,700 -0.45(-2.00%)
May 13, 2003 23.10 23.10 22.27 22.51 306,600 -0.55(-2.39%)
May 12, 2003 22.72 23.14 22.50 23.06 197,900 +0.47(+2.08%)
May 09, 2003 22.35 22.80 22.12 22.59 279,982 +0.29(+1.30%)
May 08, 2003 22.18 22.33 21.86 22.30 182,400 +0.05(+0.22%)
May 07, 2003 23.01 23.14 22.15 22.25 182,900 -0.87(-3.76%)
May 06, 2003 22.65 23.12 22.65 23.12 198,500 +0.45(+1.99%)
May 05, 2003 22.81 23.11 22.51 22.67 214,900 -0.04(-0.18%)
May 02, 2003 21.80 23.03 21.80 22.71 242,700 +0.85(+3.89%)
May 01, 2003 21.89 22.01 21.45 21.86 234,100 -0.03(-0.14%)
Apr 30, 2003 22.14 22.17 21.56 21.89 176,200 -0.30(-1.35%)
Apr 29, 2003 21.97 22.40 21.75 22.19 168,300 +0.23(+1.05%)
Apr 28, 2003 21.45 22.10 21.36 21.96 202,600 +0.40(+1.86%)
Apr 25, 2003 22.01 22.04 21.37 21.56 318,200 -0.44(-2.00%)
Apr 24, 2003 22.21 22.34 21.95 22.00 281,300 -0.24(-1.08%)
Apr 23, 2003 22.35 22.43 22.08 22.24 292,900 -0.03(-0.13%)
Apr 22, 2003 21.95 22.49 21.90 22.27 344,000 +0.23(+1.04%)
Apr 21, 2003 21.60 22.15 21.60 22.04 469,500 +0.36(+1.66%)
Apr 17, 2003 21.59 21.83 21.40 21.68 394,200 +0.16(+0.74%)
Apr 16, 2003 21.38 21.95 21.07 21.52 551,500 +0.31(+1.46%)
Apr 15, 2003 21.04 21.75 20.70 21.21 1,695,600 +2.36(+12.52%)
Apr 14, 2003 18.28 18.95 17.91 18.85 749,400 +0.56(+3.06%)
Apr 11, 2003 18.80 19.41 18.17 18.29 591,300 -0.45(-2.40%)
Apr 10, 2003 20.10 20.20 18.24 18.74 1,410,000 -1.63(-8.00%)
Apr 09, 2003 21.89 21.90 19.28 20.37 867,700 -1.53(-6.99%)
Apr 08, 2003 22.50 22.51 21.73 21.90 317,800 -0.62(-2.75%)
Apr 07, 2003 22.07 22.75 21.85 22.52 367,400 +1.00(+4.65%)
Apr 04, 2003 22.27 22.35 21.45 21.52 208,100 -0.56(-2.54%)
Apr 03, 2003 22.53 22.61 21.61 22.08 195,000 -0.02(-0.09%)
Apr 02, 2003 21.56 22.11 21.52 22.10 273,600 +0.86(+4.05%)
Apr 01, 2003 21.08 21.63 20.76 21.24 493,900 +0.06(+0.28%)
Mar 31, 2003 21.40 21.54 20.84 21.18 262,596 -0.51(-2.35%)
Mar 28, 2003 22.00 22.03 21.52 21.69 156,943 -0.34(-1.54%)
Mar 27, 2003 22.13 22.26 21.51 22.03 246,882 -0.27(-1.21%)
Mar 26, 2003 22.33 22.51 21.63 22.30 647,778 -0.89(-3.84%)
Mar 25, 2003 22.93 23.22 22.62 23.19 292,181 +0.20(+0.87%)
Mar 24, 2003 23.67 23.73 22.75 22.99 250,218 -1.11(-4.61%)
Mar 21, 2003 24.15 24.25 23.87 24.10 390,870 -0.08(-0.33%)
Mar 20, 2003 24.00 24.24 23.56 24.18 385,495 +0.15(+0.62%)
Mar 19, 2003 24.01 24.20 23.73 24.03 573,400 +0.05(+0.21%)
Mar 18, 2003 24.22 24.25 23.42 23.98 390,315 -0.36(-1.48%)
Mar 17, 2003 23.04 24.40 22.99 24.34 405,853 +1.16(+5.00%)
Mar 14, 2003 22.55 23.74 22.55 23.18 552,287 +0.59(+2.61%)
Mar 13, 2003 22.23 22.65 22.02 22.59 404,600 +0.54(+2.45%)
Mar 12, 2003 21.86 22.15 21.41 22.05 232,039 +0.05(+0.23%)
Mar 11, 2003 22.30 22.55 21.75 22.00 271,400 -0.39(-1.74%)
Mar 10, 2003 22.72 22.77 22.26 22.39 558,500 -0.33(-1.45%)
Mar 07, 2003 22.49 23.00 21.79 22.72 699,500 +0.01(+0.04%)
Mar 06, 2003 21.76 22.91 21.37 22.71 651,300 +0.81(+3.70%)
Mar 05, 2003 21.80 22.00 21.34 21.90 463,900 +0.22(+1.01%)
Mar 04, 2003 22.24 22.39 21.52 21.68 223,400 -0.60(-2.69%)
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.