Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.38 25.86 25.38 25.62 4,450,147 +0.41(+1.64%)
Jun 27, 2003 25.54 25.90 25.15 25.21 3,555,391 -0.22(-0.85%)
Jun 26, 2003 24.96 25.46 24.92 25.42 4,393,135 +0.30(+1.21%)
Jun 25, 2003 25.52 25.69 25.05 25.12 4,687,941 -0.21(-0.83%)
Jun 24, 2003 25.18 25.52 25.18 25.33 3,521,273 +0.26(+1.05%)
Jun 23, 2003 25.32 25.54 24.92 25.06 4,148,399 -0.29(-1.15%)
Jun 20, 2003 25.34 25.63 25.00 25.36 6,617,323 +0.10(+0.40%)
Jun 19, 2003 25.52 25.57 25.17 25.25 3,483,610 -0.14(-0.56%)
Jun 18, 2003 25.46 25.58 25.19 25.40 2,778,351 -0.06(-0.24%)
Jun 17, 2003 26.03 26.03 25.43 25.46 3,820,362 -0.27(-1.05%)
Jun 16, 2003 25.36 25.82 25.19 25.73 3,583,601 +0.68(+2.70%)
Jun 13, 2003 25.86 25.90 25.04 25.05 4,003,360 -0.62(-2.43%)
Jun 12, 2003 25.79 26.22 25.32 25.67 6,286,774 +0.09(+0.37%)
Jun 11, 2003 25.23 25.66 25.08 25.58 4,822,199 +0.20(+0.80%)
Jun 10, 2003 25.22 25.55 25.13 25.38 5,247,717 +0.33(+1.32%)
Jun 09, 2003 25.26 25.61 24.92 25.04 5,881,638 -0.54(-2.12%)
Jun 06, 2003 25.83 26.13 25.49 25.59 7,551,662 +0.16(+0.64%)
Jun 05, 2003 25.08 25.90 25.02 25.42 7,403,077 -0.10(-0.40%)
Jun 04, 2003 25.24 25.66 24.47 25.52 4,728,853 +0.42(+1.67%)
Jun 03, 2003 25.17 25.46 24.72 25.11 4,876,699 -0.05(-0.22%)
Jun 02, 2003 25.12 25.73 24.85 25.16 8,413,038 +0.36(+1.45%)
May 30, 2003 24.14 24.80 24.12 24.80 9,181,364 +0.86(+3.59%)
May 29, 2003 24.17 24.39 23.78 23.94 8,464,142 +0.07(+0.31%)
May 28, 2003 23.60 24.23 23.60 23.87 7,897,423 +0.85(+3.68%)
May 27, 2003 22.17 23.15 22.14 23.02 5,154,077 +0.64(+2.84%)
May 23, 2003 22.61 22.74 22.34 22.38 4,102,318 -0.43(-1.87%)
May 22, 2003 22.17 22.87 22.05 22.81 6,188,260 +0.43(+1.91%)
May 21, 2003 22.40 22.78 22.34 22.38 4,952,469 -0.23(-1.02%)
May 20, 2003 22.55 22.85 22.34 22.61 4,842,286 +0.14(+0.60%)
May 19, 2003 23.05 23.05 22.48 22.48 5,326,884 -0.58(-2.50%)
May 16, 2003 23.01 23.89 23.01 23.05 10,974,125 -0.28(-1.19%)
May 15, 2003 23.56 24.33 22.68 23.33 23,803,782 -1.00(-4.09%)
May 14, 2003 24.73 24.81 24.14 24.33 8,776,819 -0.32(-1.32%)
May 13, 2003 23.24 25.06 23.24 24.65 7,310,618 +0.19(+0.78%)
May 12, 2003 23.80 24.78 23.80 24.46 7,679,125 +0.58(+2.44%)
May 09, 2003 23.55 23.88 23.45 23.88 6,583,943 +0.33(+1.41%)
May 08, 2003 23.14 23.87 23.08 23.55 9,093,336 +0.41(+1.79%)
May 07, 2003 23.24 23.49 23.03 23.14 5,816,208 -0.11(-0.47%)
May 06, 2003 22.94 23.49 22.88 23.24 8,269,771 +0.45(+1.96%)
May 05, 2003 22.78 22.89 22.46 22.80 6,516,888 +0.24(+1.05%)
May 02, 2003 22.28 22.80 22.13 22.56 5,079,784 +0.28(+1.28%)
May 01, 2003 22.41 22.46 21.88 22.28 6,161,526 -0.37(-1.61%)
Apr 30, 2003 22.61 22.90 22.28 22.64 8,554,828 +0.06(+0.27%)
Apr 29, 2003 22.46 22.95 22.18 22.58 6,535,350 +0.16(+0.69%)
Apr 28, 2003 21.90 22.59 21.48 22.42 6,721,598 +0.52(+2.38%)
Apr 25, 2003 22.27 22.44 21.66 21.90 5,123,946 -0.30(-1.34%)
Apr 24, 2003 22.14 22.34 22.02 22.20 3,728,050 -0.30(-1.32%)
Apr 23, 2003 22.35 22.79 22.32 22.50 5,367,796 +0.15(+0.67%)
Apr 22, 2003 21.98 22.56 21.69 22.35 5,237,083 +0.37(+1.69%)
Apr 21, 2003 21.43 22.02 21.43 21.98 5,254,364 +0.11(+0.50%)
Apr 17, 2003 21.46 22.01 21.17 21.87 4,970,635 +0.41(+1.92%)
Apr 16, 2003 21.90 21.94 21.40 21.46 6,130,953 -0.30(-1.40%)
Apr 15, 2003 21.36 21.88 21.25 21.76 9,694,763 +0.49(+2.32%)
Apr 14, 2003 20.92 21.29 20.60 21.27 10,510,353 +0.36(+1.72%)
Apr 11, 2003 21.56 21.73 20.85 20.91 11,409,687 -0.66(-3.05%)
Apr 10, 2003 20.18 21.79 20.18 21.56 15,931,173 +0.72(+3.44%)
Apr 09, 2003 21.07 21.58 20.82 20.85 5,441,202 -0.62(-2.90%)
Apr 08, 2003 21.52 21.70 21.23 21.47 6,406,114 -0.05(-0.22%)
Apr 07, 2003 21.43 22.00 21.43 21.52 9,800,515 +0.57(+2.71%)
Apr 04, 2003 20.85 20.98 20.61 20.95 4,367,731 +0.43(+2.08%)
Apr 03, 2003 20.68 20.92 20.48 20.52 4,372,605 -0.09(-0.46%)
Apr 02, 2003 20.26 20.77 19.98 20.62 5,028,533 +0.88(+4.46%)
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.