Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 53.60 55.07 53.60 54.75 2,115,798 +1.16(+2.16%)
May 29, 2003 53.15 53.89 53.06 53.60 2,079,574 +0.35(+0.66%)
May 28, 2003 53.32 53.75 53.00 53.25 1,460,388 +0.11(+0.21%)
May 27, 2003 52.20 53.28 51.91 53.14 1,583,547 +0.81(+1.55%)
May 23, 2003 51.60 52.39 51.40 52.32 1,166,510 +0.83(+1.61%)
May 22, 2003 51.26 51.78 51.19 51.49 1,891,680 +0.23(+0.45%)
May 21, 2003 51.92 52.01 50.99 51.26 2,321,453 -0.94(-1.80%)
May 20, 2003 52.02 52.33 51.73 52.20 1,838,864 +0.19(+0.36%)
May 19, 2003 53.06 53.15 51.82 52.02 1,712,783 -1.47(-2.75%)
May 16, 2003 53.12 53.49 52.39 53.49 1,634,026 +0.37(+0.69%)
May 15, 2003 53.06 53.49 52.80 53.12 2,675,742 +0.26(+0.49%)
May 14, 2003 53.75 53.80 52.85 52.86 2,167,095 -0.89(-1.66%)
May 13, 2003 54.04 54.06 53.62 53.75 1,714,886 -0.45(-0.84%)
May 12, 2003 52.97 54.51 52.69 54.21 2,268,404 +1.10(+2.08%)
May 09, 2003 52.12 53.14 51.95 53.10 1,813,624 +1.09(+2.09%)
May 08, 2003 52.20 52.46 51.93 52.02 1,358,728 -0.35(-0.67%)
May 07, 2003 52.78 53.05 52.20 52.37 2,102,944 -0.40(-0.76%)
May 06, 2003 52.59 53.12 52.42 52.77 2,475,111 -0.06(-0.11%)
May 05, 2003 52.16 53.05 52.02 52.83 2,850,783 +0.85(+1.63%)
May 02, 2003 50.28 52.12 50.17 51.98 2,526,525 +1.28(+2.51%)
May 01, 2003 51.18 51.18 50.03 50.71 1,657,163 -0.54(-1.05%)
Apr 30, 2003 50.99 51.44 50.49 51.25 2,447,184 +0.23(+0.45%)
Apr 29, 2003 51.26 51.34 50.65 51.01 1,973,007 -0.27(-0.53%)
Apr 28, 2003 50.24 51.35 50.18 51.29 1,820,051 +0.98(+1.94%)
Apr 25, 2003 50.58 50.73 49.98 50.31 1,588,689 -0.42(-0.83%)
Apr 24, 2003 49.76 50.92 49.63 50.73 2,452,792 +0.55(+1.09%)
Apr 23, 2003 50.66 50.69 49.70 50.18 1,782,075 +0.08(+0.15%)
Apr 22, 2003 49.23 50.24 49.21 50.11 3,002,687 +0.87(+1.77%)
Apr 21, 2003 50.41 50.41 49.03 49.23 2,517,527 -1.17(-2.33%)
Apr 17, 2003 49.72 50.41 49.47 50.41 1,868,427 +0.62(+1.24%)
Apr 16, 2003 50.82 51.26 49.72 49.79 3,485,043 -1.09(-2.14%)
Apr 15, 2003 49.88 50.95 49.17 50.88 2,965,295 +1.00(+2.01%)
Apr 14, 2003 49.42 49.89 49.35 49.88 2,062,397 +0.70(+1.43%)
Apr 11, 2003 48.87 49.63 48.39 49.17 2,636,597 +1.07(+2.22%)
Apr 10, 2003 47.92 48.22 47.48 48.10 1,932,694 +0.20(+0.41%)
Apr 09, 2003 47.92 48.58 47.51 47.91 2,408,740 +0.32(+0.67%)
Apr 08, 2003 47.82 48.44 47.17 47.59 1,598,270 -0.44(-0.91%)
Apr 07, 2003 48.70 49.05 48.02 48.03 2,058,541 +0.23(+0.48%)
Apr 04, 2003 48.00 48.27 47.48 47.80 1,477,331 -0.20(-0.41%)
Apr 03, 2003 49.08 49.08 47.97 47.99 2,353,587 -0.73(-1.49%)
Apr 02, 2003 47.29 48.93 47.29 48.72 3,121,640 +1.44(+3.04%)
Apr 01, 2003 47.15 47.65 46.56 47.28 1,497,429 +0.15(+0.33%)
Mar 31, 2003 47.71 47.80 46.91 47.13 1,805,679 -1.22(-2.53%)
Mar 28, 2003 48.05 48.49 47.42 48.35 1,534,821 -0.13(-0.26%)
Mar 27, 2003 47.58 48.58 47.58 48.48 1,963,776 +0.39(+0.80%)
Mar 26, 2003 47.82 48.51 47.63 48.10 1,619,303 +0.27(+0.57%)
Mar 25, 2003 47.41 48.29 47.31 47.82 2,002,337 +0.36(+0.76%)
Mar 24, 2003 48.22 48.27 47.07 47.46 2,363,987 -1.54(-3.14%)
Mar 21, 2003 48.91 49.17 48.35 49.00 2,524,655 +0.39(+0.81%)
Mar 20, 2003 47.22 49.08 47.22 48.61 4,710,797 +1.39(+2.94%)
Mar 19, 2003 45.19 47.26 45.10 47.22 4,637,766 +3.00(+6.77%)
Mar 18, 2003 44.42 44.47 43.79 44.23 1,819,817 +0.23(+0.53%)
Mar 17, 2003 42.62 44.00 42.37 44.00 2,582,963 +1.38(+3.23%)
Mar 14, 2003 42.58 42.86 41.61 42.62 2,230,077 -0.19(-0.44%)
Mar 13, 2003 41.81 42.85 41.51 42.81 3,696,892 +0.87(+2.08%)
Mar 12, 2003 42.43 42.70 41.23 41.93 2,469,619 -0.57(-1.35%)
Mar 11, 2003 42.56 43.06 42.40 42.51 1,304,510 +0.05(+0.12%)
Mar 10, 2003 43.22 43.43 42.41 42.46 1,341,551 -1.05(-2.42%)
Mar 07, 2003 43.22 43.65 43.18 43.51 2,222,598 -0.16(-0.37%)
Mar 06, 2003 43.98 44.07 43.43 43.67 1,760,458 -0.35(-0.80%)
Mar 05, 2003 44.30 44.30 43.51 44.02 1,719,093 -0.27(-0.62%)
Mar 04, 2003 44.80 44.81 44.25 44.30 1,618,018 -0.50(-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.