Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 53.03 53.20 51.89 52.50 2,571,507 -0.43(-0.82%)
Jun 27, 2003 52.84 53.40 52.61 52.93 3,020,472 +0.10(+0.19%)
Jun 26, 2003 50.11 53.06 50.11 52.83 3,454,787 +2.30(+4.56%)
Jun 25, 2003 51.18 51.21 49.95 50.53 2,842,895 -0.65(-1.27%)
Jun 24, 2003 51.64 51.67 50.87 51.18 4,627,768 -1.29(-2.45%)
Jun 23, 2003 53.49 53.68 52.47 52.47 2,071,029 -0.86(-1.62%)
Jun 20, 2003 53.94 54.36 52.90 53.33 2,231,121 -0.43(-0.80%)
Jun 19, 2003 54.76 54.97 53.70 53.76 1,317,594 -0.83(-1.52%)
Jun 18, 2003 54.60 55.01 54.07 54.59 1,162,229 +0.00(+0.00%)
Jun 17, 2003 55.14 55.31 54.34 54.59 1,714,220 -0.54(-0.98%)
Jun 16, 2003 54.05 55.13 53.98 55.13 1,985,135 +1.08(+2.00%)
Jun 13, 2003 54.93 54.97 53.89 54.05 1,460,318 -0.94(-1.71%)
Jun 12, 2003 54.69 55.01 54.34 54.99 2,352,696 +0.41(+0.74%)
Jun 11, 2003 54.00 54.59 53.61 54.58 1,221,067 +0.69(+1.29%)
Jun 10, 2003 53.71 54.18 53.49 53.89 1,706,895 +0.74(+1.39%)
Jun 09, 2003 53.32 53.70 52.78 53.15 1,290,657 -0.35(-0.65%)
Jun 06, 2003 54.96 55.31 53.16 53.50 2,528,737 -1.09(-2.00%)
Jun 05, 2003 53.92 54.59 53.47 54.59 1,879,746 +0.23(+0.42%)
Jun 04, 2003 52.48 54.51 52.48 54.36 3,070,686 +1.05(+1.97%)
Jun 03, 2003 53.32 54.13 53.13 53.31 4,990,485 -1.37(-2.51%)
Jun 02, 2003 54.16 55.23 54.01 54.69 2,953,010 +0.53(+0.98%)
May 30, 2003 53.01 54.47 53.01 54.15 2,139,319 +1.14(+2.16%)
May 29, 2003 52.56 53.30 52.48 53.01 2,102,693 +0.35(+0.66%)
May 28, 2003 52.73 53.16 52.42 52.66 1,476,623 +0.11(+0.21%)
May 27, 2003 51.63 52.70 51.34 52.55 1,601,151 +0.80(+1.55%)
May 23, 2003 51.04 51.82 50.83 51.75 1,179,479 +0.82(+1.61%)
May 22, 2003 50.70 51.21 50.63 50.93 1,912,710 +0.23(+0.45%)
May 21, 2003 51.35 51.44 50.43 50.70 2,347,261 -0.93(-1.80%)
May 20, 2003 51.44 51.76 51.16 51.63 1,859,306 +0.19(+0.36%)
May 19, 2003 52.48 52.56 51.25 51.44 1,731,824 -1.46(-2.75%)
May 16, 2003 52.54 52.90 51.82 52.90 1,652,192 +0.36(+0.69%)
May 15, 2003 52.48 52.90 52.22 52.54 2,705,488 +0.25(+0.49%)
May 14, 2003 53.16 53.21 52.26 52.28 2,191,186 -0.88(-1.66%)
May 13, 2003 53.45 53.47 53.03 53.16 1,733,951 -0.45(-0.84%)
May 12, 2003 52.38 53.92 52.11 53.61 2,293,621 +1.09(+2.08%)
May 09, 2003 51.55 52.55 51.38 52.52 1,833,786 +1.07(+2.09%)
May 08, 2003 51.62 51.88 51.36 51.44 1,373,833 -0.35(-0.67%)
May 07, 2003 52.20 52.47 51.63 51.79 2,126,323 -0.40(-0.76%)
May 06, 2003 52.01 52.54 51.84 52.19 2,502,626 -0.06(-0.11%)
May 05, 2003 51.59 52.47 51.44 52.25 2,882,475 +0.84(+1.63%)
May 02, 2003 49.73 51.55 49.62 51.41 2,554,612 +1.26(+2.51%)
May 01, 2003 50.61 50.61 49.48 50.15 1,675,585 -0.53(-1.05%)
Apr 30, 2003 50.43 50.88 49.94 50.68 2,474,389 +0.23(+0.45%)
Apr 29, 2003 50.70 50.77 50.10 50.45 1,994,941 -0.27(-0.53%)
Apr 28, 2003 49.68 50.78 49.62 50.72 1,840,285 +0.96(+1.94%)
Apr 25, 2003 50.02 50.17 49.43 49.76 1,606,350 -0.41(-0.83%)
Apr 24, 2003 49.22 50.36 49.08 50.17 2,480,060 +0.54(+1.09%)
Apr 23, 2003 50.11 50.13 49.16 49.63 1,801,886 +0.08(+0.15%)
Apr 22, 2003 48.69 49.68 48.67 49.56 3,036,068 +0.86(+1.77%)
Apr 21, 2003 49.85 49.85 48.49 48.69 2,545,514 -1.16(-2.33%)
Apr 17, 2003 49.18 49.85 48.92 49.85 1,889,198 +0.61(+1.24%)
Apr 16, 2003 50.26 50.70 49.18 49.24 3,523,786 -1.07(-2.14%)
Apr 15, 2003 49.33 50.39 48.63 50.32 2,998,260 +0.99(+2.01%)
Apr 14, 2003 48.88 49.34 48.80 49.33 2,085,325 +0.69(+1.43%)
Apr 11, 2003 48.33 49.08 47.85 48.63 2,665,908 +1.06(+2.22%)
Apr 10, 2003 47.39 47.69 46.96 47.58 1,954,180 +0.19(+0.41%)
Apr 09, 2003 47.40 48.04 46.99 47.38 2,435,518 +0.31(+0.67%)
Apr 08, 2003 47.30 47.91 46.65 47.07 1,616,038 -0.43(-0.91%)
Apr 07, 2003 48.16 48.52 47.49 47.50 2,081,426 +0.23(+0.48%)
Apr 04, 2003 47.47 47.74 46.96 47.27 1,493,754 -0.19(-0.41%)
Apr 03, 2003 48.54 48.54 47.44 47.47 2,379,752 -0.72(-1.49%)
Apr 02, 2003 46.77 48.39 46.77 48.19 3,156,344 +1.42(+3.04%)
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.