Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 55.67 57.20 55.67 56.87 2,037,130 +1.20(+2.16%)
May 29, 2003 55.20 55.97 55.11 55.67 2,002,254 +0.36(+0.66%)
May 28, 2003 55.38 55.83 55.05 55.30 1,406,089 +0.12(+0.21%)
May 27, 2003 54.22 55.34 53.92 55.19 1,524,669 +0.84(+1.55%)
May 23, 2003 53.60 54.42 53.38 54.34 1,123,138 +0.86(+1.61%)
May 22, 2003 53.24 53.78 53.17 53.48 1,821,345 +0.24(+0.45%)
May 21, 2003 53.93 54.02 52.96 53.24 2,235,139 -0.98(-1.80%)
May 20, 2003 54.02 54.35 53.73 54.22 1,770,493 +0.20(+0.36%)
May 19, 2003 55.11 55.20 53.82 54.02 1,649,100 -1.53(-2.75%)
May 16, 2003 55.17 55.55 54.42 55.55 1,573,272 +0.38(+0.69%)
May 15, 2003 55.11 55.55 54.84 55.17 2,576,255 +0.27(+0.49%)
May 14, 2003 55.83 55.88 54.89 54.90 2,086,520 -0.92(-1.66%)
May 13, 2003 56.13 56.15 55.70 55.83 1,651,125 -0.47(-0.84%)
May 12, 2003 55.01 56.62 54.73 56.30 2,184,062 +1.15(+2.08%)
May 09, 2003 54.13 55.19 53.95 55.15 1,746,192 +1.13(+2.09%)
May 08, 2003 54.21 54.49 53.94 54.02 1,308,209 -0.36(-0.67%)
May 07, 2003 54.82 55.10 54.22 54.39 2,024,755 -0.42(-0.76%)
May 06, 2003 54.62 55.17 54.44 54.81 2,383,084 -0.06(-0.11%)
May 05, 2003 54.18 55.10 54.02 54.87 2,744,788 +0.88(+1.63%)
May 02, 2003 52.22 54.13 52.10 53.99 2,432,586 +1.32(+2.51%)
May 01, 2003 53.15 53.15 51.96 52.66 1,595,548 -0.56(-1.05%)
Apr 30, 2003 52.96 53.43 52.44 53.22 2,356,195 +0.24(+0.45%)
Apr 29, 2003 53.24 53.32 52.61 52.98 1,899,649 -0.28(-0.53%)
Apr 28, 2003 52.18 53.33 52.11 53.27 1,752,380 +1.01(+1.94%)
Apr 25, 2003 52.53 52.69 51.91 52.26 1,529,620 -0.44(-0.83%)
Apr 24, 2003 51.69 52.89 51.54 52.69 2,361,595 +0.57(+1.09%)
Apr 23, 2003 52.62 52.65 51.62 52.12 1,715,816 +0.08(+0.15%)
Apr 22, 2003 51.14 52.18 51.11 52.04 2,891,045 +0.91(+1.77%)
Apr 21, 2003 52.35 52.35 50.92 51.14 2,423,923 -1.22(-2.33%)
Apr 17, 2003 51.64 52.35 51.38 52.35 1,798,957 +0.64(+1.24%)
Apr 16, 2003 52.78 53.24 51.64 51.71 3,355,466 -1.13(-2.14%)
Apr 15, 2003 51.80 52.91 51.06 52.84 2,855,043 +1.04(+2.01%)
Apr 14, 2003 51.33 51.82 51.25 51.80 1,985,715 +0.73(+1.43%)
Apr 11, 2003 50.75 51.54 50.26 51.07 2,538,566 +1.11(+2.22%)
Apr 10, 2003 49.77 50.08 49.31 49.96 1,860,835 +0.20(+0.41%)
Apr 09, 2003 49.78 50.45 49.35 49.76 2,319,181 +0.33(+0.67%)
Apr 08, 2003 49.67 50.31 48.99 49.43 1,538,845 -0.45(-0.91%)
Apr 07, 2003 50.58 50.95 49.87 49.88 1,982,003 +0.24(+0.48%)
Apr 04, 2003 49.86 50.13 49.31 49.64 1,422,402 -0.20(-0.41%)
Apr 03, 2003 50.98 50.98 49.82 49.85 2,266,078 -0.76(-1.49%)
Apr 02, 2003 49.12 50.82 49.12 50.60 3,005,575 +1.49(+3.04%)
Apr 01, 2003 48.98 49.49 48.35 49.11 1,441,753 +0.16(+0.33%)
Mar 31, 2003 49.55 49.64 48.73 48.95 1,738,542 -1.27(-2.53%)
Mar 28, 2003 49.91 50.36 49.25 50.22 1,477,755 -0.13(-0.26%)
Mar 27, 2003 49.42 50.46 49.42 50.35 1,890,761 +0.40(+0.80%)
Mar 26, 2003 49.67 50.38 49.47 49.95 1,559,096 +0.28(+0.57%)
Mar 25, 2003 49.24 50.16 49.14 49.67 1,927,888 +0.37(+0.76%)
Mar 24, 2003 50.09 50.13 48.89 49.30 2,276,091 -1.60(-3.14%)
Mar 21, 2003 50.80 51.06 50.22 50.90 2,430,786 +0.41(+0.81%)
Mar 20, 2003 49.05 50.98 49.05 50.49 4,535,645 +1.44(+2.94%)
Mar 19, 2003 46.93 49.08 46.84 49.05 4,465,329 +3.11(+6.77%)
Mar 18, 2003 46.13 46.18 45.48 45.94 1,752,155 +0.24(+0.53%)
Mar 17, 2003 44.26 45.70 44.01 45.70 2,486,926 +1.43(+3.23%)
Mar 14, 2003 44.22 44.51 43.22 44.26 2,147,160 -0.20(-0.44%)
Mar 13, 2003 43.42 44.50 43.11 44.46 3,559,438 +0.91(+2.08%)
Mar 12, 2003 44.07 44.35 42.82 43.55 2,377,796 -0.60(-1.35%)
Mar 11, 2003 44.20 44.73 44.04 44.15 1,256,007 +0.05(+0.12%)
Mar 10, 2003 44.89 45.11 44.05 44.10 1,291,671 -1.09(-2.42%)
Mar 07, 2003 44.89 45.34 44.85 45.19 2,139,960 -0.17(-0.37%)
Mar 06, 2003 45.68 45.78 45.11 45.36 1,695,002 -0.36(-0.80%)
Mar 05, 2003 46.01 46.02 45.19 45.72 1,655,175 -0.28(-0.62%)
Mar 04, 2003 46.53 46.54 45.96 46.01 1,557,858 -0.52(-1.13%)
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.