Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.99 30.74 29.99 30.62 1,325,578 +0.60(+2.01%)
May 29, 2003 30.37 30.41 29.89 30.02 1,662,715 -0.33(-1.09%)
May 28, 2003 30.21 30.90 30.14 30.35 1,995,772 +0.26(+0.86%)
May 27, 2003 29.39 30.22 29.31 30.09 1,654,102 +0.46(+1.56%)
May 23, 2003 29.32 29.75 29.28 29.63 826,597 +0.32(+1.11%)
May 22, 2003 29.18 29.52 29.10 29.30 862,563 +0.32(+1.10%)
May 21, 2003 28.72 29.34 28.72 28.98 1,099,360 +0.11(+0.39%)
May 20, 2003 28.98 29.22 28.69 28.87 1,083,946 -0.08(-0.27%)
May 19, 2003 29.55 29.58 28.91 28.95 937,516 -0.74(-2.50%)
May 16, 2003 29.51 29.94 29.26 29.69 1,139,103 -0.05(-0.18%)
May 15, 2003 29.98 30.14 29.51 29.75 1,565,095 -0.23(-0.77%)
May 14, 2003 30.07 30.11 29.73 29.98 1,147,414 -0.09(-0.31%)
May 13, 2003 29.61 30.16 29.41 30.07 1,690,521 +0.43(+1.45%)
May 12, 2003 28.98 29.77 28.85 29.64 1,117,796 +0.67(+2.31%)
May 09, 2003 28.84 29.10 28.61 28.97 1,608,919 +0.17(+0.60%)
May 08, 2003 28.94 29.02 28.63 28.80 1,113,564 -0.40(-1.38%)
May 07, 2003 29.25 29.38 28.75 29.20 1,008,086 -0.05(-0.16%)
May 06, 2003 29.07 29.41 28.96 29.25 1,176,881 +0.18(+0.61%)
May 05, 2003 29.24 29.35 28.90 29.07 1,008,842 -0.17(-0.59%)
May 02, 2003 28.65 29.45 28.55 29.24 3,933,366 +0.22(+0.78%)
May 01, 2003 28.71 29.22 28.29 29.02 1,983,381 +0.23(+0.78%)
Apr 30, 2003 28.45 29.00 28.08 28.79 2,462,566 +0.27(+0.95%)
Apr 29, 2003 28.12 28.54 28.03 28.52 2,290,144 +0.46(+1.65%)
Apr 28, 2003 27.43 28.09 27.43 28.06 1,487,422 +0.55(+2.00%)
Apr 25, 2003 27.65 27.82 27.40 27.51 1,096,186 -0.14(-0.50%)
Apr 24, 2003 27.79 27.89 27.47 27.65 1,212,998 -0.28(-1.00%)
Apr 23, 2003 27.56 27.96 27.39 27.93 1,425,465 +0.15(+0.55%)
Apr 22, 2003 26.65 27.80 26.53 27.77 2,106,086 +1.07(+3.99%)
Apr 21, 2003 26.68 26.87 26.48 26.71 1,460,826 +0.03(+0.10%)
Apr 17, 2003 26.51 26.72 26.08 26.68 1,754,291 +0.17(+0.65%)
Apr 16, 2003 27.40 27.40 26.49 26.51 2,550,062 -0.95(-3.45%)
Apr 15, 2003 26.75 27.55 26.50 27.46 2,193,280 +0.70(+2.62%)
Apr 14, 2003 26.07 26.75 26.05 26.75 2,500,496 +0.68(+2.61%)
Apr 11, 2003 26.04 26.28 25.76 26.07 1,699,739 +0.40(+1.55%)
Apr 10, 2003 25.22 25.68 25.17 25.68 1,804,310 +0.62(+2.48%)
Apr 09, 2003 25.66 25.83 25.01 25.05 1,825,768 -0.62(-2.40%)
Apr 08, 2003 25.71 25.93 25.46 25.67 1,332,832 -0.04(-0.15%)
Apr 07, 2003 26.40 26.70 25.68 25.71 1,318,627 -0.21(-0.79%)
Apr 04, 2003 25.86 26.09 25.81 25.91 1,218,589 +0.21(+0.80%)
Apr 03, 2003 25.96 26.13 25.61 25.71 1,200,909 -0.23(-0.87%)
Apr 02, 2003 25.81 26.21 25.72 25.93 1,599,398 +0.43(+1.69%)
Apr 01, 2003 25.11 25.76 25.05 25.50 2,532,230 +0.44(+1.74%)
Mar 31, 2003 24.55 25.34 24.55 25.07 2,192,675 -0.24(-0.97%)
Mar 28, 2003 25.31 25.42 25.11 25.31 1,390,407 -0.11(-0.44%)
Mar 27, 2003 25.68 25.68 25.26 25.42 1,360,033 -0.25(-0.98%)
Mar 26, 2003 25.84 25.84 25.45 25.68 2,686,216 -0.17(-0.64%)
Mar 25, 2003 25.68 26.17 25.58 25.84 2,467,704 +0.13(+0.51%)
Mar 24, 2003 26.14 26.15 25.61 25.71 2,224,258 -0.76(-2.87%)
Mar 21, 2003 25.91 26.54 25.62 26.47 2,917,875 +0.81(+3.17%)
Mar 20, 2003 25.11 25.78 24.88 25.66 2,375,222 +0.54(+2.16%)
Mar 19, 2003 25.21 25.83 24.95 25.11 3,135,782 -0.09(-0.37%)
Mar 18, 2003 25.71 25.84 24.98 25.21 2,516,967 -0.43(-1.68%)
Mar 17, 2003 24.82 25.64 24.72 25.64 2,006,955 +0.75(+3.00%)
Mar 14, 2003 25.27 25.27 24.80 24.89 2,583,156 -0.46(-1.80%)
Mar 13, 2003 25.26 25.40 24.75 25.34 2,469,366 +0.42(+1.67%)
Mar 12, 2003 25.07 25.34 24.64 24.93 2,681,229 -0.46(-1.82%)
Mar 11, 2003 25.70 25.75 25.03 25.39 2,112,584 -0.21(-0.83%)
Mar 10, 2003 26.40 26.40 25.56 25.60 1,470,951 -0.91(-3.44%)
Mar 07, 2003 26.54 26.80 26.34 26.52 1,854,782 -0.03(-0.10%)
Mar 06, 2003 26.74 26.79 26.36 26.54 1,249,870 -0.26(-0.96%)
Mar 05, 2003 26.52 26.96 26.47 26.80 1,439,821 +0.17(+0.62%)
Mar 04, 2003 26.95 27.02 26.58 26.64 1,308,654 -0.44(-1.64%)
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.