Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.85 17.04 16.79 17.00 3,531,600 +0.22(+1.31%)
May 29, 2003 16.90 17.10 16.63 16.78 4,082,400 -0.26(-1.53%)
May 28, 2003 16.86 17.05 16.75 17.04 4,581,100 +0.19(+1.13%)
May 27, 2003 16.50 16.90 16.32 16.85 6,536,500 +0.35(+2.12%)
May 23, 2003 17.20 17.50 16.42 16.50 9,676,000 -0.70(-4.07%)
May 22, 2003 16.70 17.25 16.49 17.20 7,958,700 +0.55(+3.30%)
May 21, 2003 16.35 16.85 16.35 16.65 4,950,900 +0.15(+0.91%)
May 20, 2003 16.45 16.72 16.37 16.50 4,645,000 +0.14(+0.86%)
May 19, 2003 16.40 16.65 16.28 16.36 6,396,300 -0.02(-0.12%)
May 16, 2003 16.97 16.97 16.38 16.38 5,981,000 -0.59(-3.48%)
May 15, 2003 17.45 17.45 16.74 16.97 7,344,200 -0.25(-1.45%)
May 14, 2003 17.80 17.81 16.93 17.22 5,758,300 -0.38(-2.16%)
May 13, 2003 17.51 17.77 17.40 17.60 6,174,100 +0.10(+0.57%)
May 12, 2003 16.94 17.65 16.80 17.50 9,391,400 +0.35(+2.04%)
May 09, 2003 17.40 17.40 16.96 17.15 14,228,400 -0.13(-0.75%)
May 08, 2003 17.65 18.03 17.20 17.28 30,290,300 +0.68(+4.10%)
May 07, 2003 16.50 16.63 16.42 16.60 5,183,300 -0.04(-0.24%)
May 06, 2003 16.40 16.80 16.25 16.64 6,672,600 +0.20(+1.22%)
May 05, 2003 16.60 16.68 16.33 16.44 6,928,100 -0.08(-0.48%)
May 02, 2003 16.30 16.61 16.21 16.52 4,610,900 +0.52(+3.25%)
May 01, 2003 16.60 16.60 15.85 16.00 7,988,700 -0.63(-3.79%)
Apr 30, 2003 16.68 16.82 16.55 16.63 5,512,500 -0.04(-0.24%)
Apr 29, 2003 16.55 16.97 16.48 16.67 5,319,300 +0.25(+1.52%)
Apr 28, 2003 16.12 16.53 16.12 16.42 5,272,500 +0.26(+1.61%)
Apr 25, 2003 16.20 16.31 16.05 16.16 2,606,600 -0.04(-0.25%)
Apr 24, 2003 16.20 16.28 16.05 16.20 2,727,700 -0.18(-1.10%)
Apr 23, 2003 16.40 16.48 16.18 16.38 3,533,000 -0.02(-0.12%)
Apr 22, 2003 16.09 16.50 15.90 16.40 7,176,100 +0.41(+2.56%)
Apr 21, 2003 16.23 16.37 15.93 15.99 3,025,900 -0.40(-2.44%)
Apr 17, 2003 16.13 16.43 15.88 16.39 3,435,700 +0.34(+2.12%)
Apr 16, 2003 16.64 16.74 16.01 16.05 5,374,600 -0.49(-2.96%)
Apr 15, 2003 16.24 16.60 16.14 16.54 6,979,300 +0.30(+1.85%)
Apr 14, 2003 15.71 16.31 15.70 16.24 8,085,800 +0.04(+0.25%)
Apr 11, 2003 16.04 16.28 15.88 16.20 7,427,800 +0.41(+2.60%)
Apr 10, 2003 15.50 15.85 15.12 15.79 9,366,600 +0.49(+3.20%)
Apr 09, 2003 15.42 15.60 15.28 15.30 4,716,600 -0.11(-0.71%)
Apr 08, 2003 15.50 15.55 15.13 15.41 6,327,100 -0.25(-1.60%)
Apr 07, 2003 16.08 16.09 15.43 15.66 7,229,100 +0.11(+0.71%)
Apr 04, 2003 15.21 15.60 15.18 15.55 4,051,500 +0.38(+2.50%)
Apr 03, 2003 15.42 15.42 15.05 15.17 4,298,200 -0.02(-0.13%)
Apr 02, 2003 15.10 15.30 14.91 15.19 7,938,700 +0.49(+3.33%)
Apr 01, 2003 14.49 14.91 14.32 14.70 6,168,700 +0.21(+1.45%)
Mar 31, 2003 14.04 14.78 14.04 14.49 4,436,500 -0.14(-0.96%)
Mar 28, 2003 14.80 14.89 14.63 14.63 4,171,700 -0.20(-1.35%)
Mar 27, 2003 14.84 14.92 14.70 14.83 2,552,800 -0.02(-0.13%)
Mar 26, 2003 14.80 15.06 14.68 14.85 6,394,800 +0.10(+0.68%)
Mar 25, 2003 14.53 14.77 14.45 14.75 4,360,300 +0.36(+2.50%)
Mar 24, 2003 14.80 14.81 14.20 14.39 3,934,100 -0.54(-3.62%)
Mar 21, 2003 15.14 15.18 14.79 14.93 6,152,300 -0.16(-1.06%)
Mar 20, 2003 14.87 15.09 14.64 15.09 4,979,600 +0.12(+0.80%)
Mar 19, 2003 14.75 14.99 14.56 14.97 597,139,968 +0.22(+1.49%)
Mar 18, 2003 14.74 14.87 14.60 14.75 6,951,300 +0.01(+0.07%)
Mar 17, 2003 14.25 14.83 14.10 14.74 6,584,300 +0.49(+3.44%)
Mar 14, 2003 14.25 14.48 14.16 14.25 4,272,300 +0.05(+0.35%)
Mar 13, 2003 13.60 14.35 13.50 14.20 7,767,300 +0.91(+6.85%)
Mar 12, 2003 13.25 13.40 13.09 13.29 5,406,800 +0.04(+0.30%)
Mar 11, 2003 13.40 13.52 13.22 13.25 6,864,200 -0.11(-0.82%)
Mar 10, 2003 13.48 13.63 13.27 13.36 5,968,000 -0.37(-2.69%)
Mar 07, 2003 13.18 13.73 12.01 13.73 9,596,700 +0.55(+4.17%)
Mar 06, 2003 13.01 13.42 12.73 13.18 8,360,300 +0.33(+2.57%)
Mar 05, 2003 12.75 12.89 12.45 12.85 9,521,700 +0.15(+1.18%)
Mar 04, 2003 12.98 13.03 12.57 12.70 7,862,500 -0.25(-1.93%)
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.