Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.84 37.52 36.65 37.51 6,073,262 +0.97(+2.66%)
May 29, 2003 36.84 37.33 36.41 36.54 4,962,210 -0.30(-0.82%)
May 28, 2003 37.10 37.59 36.78 36.84 6,268,130 -0.38(-1.01%)
May 27, 2003 36.24 37.22 35.59 37.22 11,045,670 +0.75(+2.07%)
May 23, 2003 35.99 36.56 35.47 36.46 8,727,167 +0.23(+0.64%)
May 22, 2003 36.59 36.59 35.92 36.23 9,149,249 -0.36(-0.98%)
May 21, 2003 36.62 37.19 36.16 36.59 10,610,682 -0.03(-0.09%)
May 20, 2003 37.73 37.78 36.24 36.62 13,154,804 -1.51(-3.95%)
May 19, 2003 38.30 39.66 37.62 38.13 10,853,988 -1.74(-4.38%)
May 16, 2003 40.14 40.22 39.73 39.87 4,110,079 -0.39(-0.97%)
May 15, 2003 40.17 40.26 39.74 40.26 4,334,266 +0.26(+0.64%)
May 14, 2003 40.23 40.29 39.48 40.00 3,724,804 -0.04(-0.09%)
May 13, 2003 40.17 40.32 39.70 40.04 3,815,626 -0.36(-0.89%)
May 12, 2003 40.04 40.42 39.88 40.40 4,819,126 +0.14(+0.34%)
May 09, 2003 40.11 40.57 40.11 40.26 5,139,392 +0.15(+0.38%)
May 08, 2003 40.40 40.40 39.74 40.11 4,881,904 -0.28(-0.70%)
May 07, 2003 40.16 40.41 39.87 40.39 5,409,148 +0.23(+0.58%)
May 06, 2003 40.10 40.42 39.82 40.16 4,372,028 +0.03(+0.06%)
May 05, 2003 40.34 40.73 39.82 40.14 4,939,903 -0.18(-0.45%)
May 02, 2003 40.24 40.48 39.60 40.32 4,651,345 +0.08(+0.19%)
May 01, 2003 40.05 40.37 39.39 40.24 3,912,024 +0.19(+0.47%)
Apr 30, 2003 40.48 40.54 39.98 40.05 7,510,475 -0.43(-1.05%)
Apr 29, 2003 40.20 40.76 40.20 40.48 4,027,702 +0.29(+0.72%)
Apr 28, 2003 39.60 40.44 39.39 40.19 4,005,873 +0.48(+1.20%)
Apr 25, 2003 40.29 40.50 39.41 39.71 6,069,119 -0.48(-1.20%)
Apr 24, 2003 39.25 40.53 39.10 40.20 7,510,157 +0.97(+2.48%)
Apr 23, 2003 38.85 39.44 38.75 39.23 5,969,534 +0.76(+1.97%)
Apr 22, 2003 37.32 38.60 37.32 38.47 6,330,112 +1.14(+3.06%)
Apr 21, 2003 36.40 37.55 36.39 37.32 5,783,429 +0.68(+1.87%)
Apr 17, 2003 36.50 36.84 36.44 36.64 4,027,065 +0.09(+0.24%)
Apr 16, 2003 37.39 37.44 36.40 36.55 4,272,602 -0.52(-1.41%)
Apr 15, 2003 37.40 37.50 36.71 37.07 3,946,282 -0.27(-0.72%)
Apr 14, 2003 36.50 37.47 36.48 37.34 4,029,136 +0.72(+1.95%)
Apr 11, 2003 37.45 37.53 36.38 36.63 5,633,334 -0.82(-2.20%)
Apr 10, 2003 37.31 37.56 36.97 37.45 3,230,384 +0.26(+0.69%)
Apr 09, 2003 36.93 38.28 36.93 37.19 3,962,853 -0.34(-0.90%)
Apr 08, 2003 37.72 38.00 37.34 37.53 3,486,437 -0.01(-0.02%)
Apr 07, 2003 38.75 39.42 37.46 37.54 6,069,756 -0.90(-2.35%)
Apr 04, 2003 38.10 38.56 38.03 38.44 4,503,640 +0.47(+1.24%)
Apr 03, 2003 37.62 38.18 37.42 37.97 4,660,746 +0.56(+1.49%)
Apr 02, 2003 36.84 37.66 36.81 37.41 4,276,426 +0.80(+2.19%)
Apr 01, 2003 36.12 36.65 35.60 36.61 3,921,266 +0.74(+2.06%)
Mar 31, 2003 36.28 36.50 35.64 35.87 3,417,604 -0.76(-2.07%)
Mar 28, 2003 36.20 36.65 35.93 36.63 3,924,930 +0.09(+0.26%)
Mar 27, 2003 35.71 36.78 35.68 36.53 3,775,632 +0.41(+1.13%)
Mar 26, 2003 36.62 36.68 36.06 36.12 28,106,922 -0.36(-1.00%)
Mar 25, 2003 35.37 37.00 35.37 36.49 4,458,707 +0.90(+2.54%)
Mar 24, 2003 36.53 36.53 35.50 35.59 3,415,054 -0.94(-2.58%)
Mar 21, 2003 36.09 36.65 35.68 36.53 5,892,574 +0.99(+2.77%)
Mar 20, 2003 35.65 35.77 34.96 35.54 4,691,020 -0.11(-0.30%)
Mar 19, 2003 35.30 35.77 34.96 35.65 4,136,210 +0.51(+1.46%)
Mar 18, 2003 34.71 35.40 34.61 35.13 4,305,426 +0.43(+1.23%)
Mar 17, 2003 33.51 34.77 33.14 34.71 8,529,590 +0.83(+2.45%)
Mar 14, 2003 34.54 34.67 33.70 33.88 5,797,291 -0.79(-2.28%)
Mar 13, 2003 34.08 34.71 33.53 34.67 5,674,124 +0.75(+2.22%)
Mar 12, 2003 33.71 33.92 33.12 33.92 5,206,791 +0.21(+0.63%)
Mar 11, 2003 35.15 35.15 33.58 33.70 7,727,969 -1.44(-4.11%)
Mar 10, 2003 35.67 35.67 35.01 35.15 3,230,065 -0.62(-1.72%)
Mar 07, 2003 34.71 35.89 34.64 35.76 4,801,918 +0.65(+1.84%)
Mar 06, 2003 35.46 35.77 35.11 35.11 4,612,785 -0.66(-1.84%)
Mar 05, 2003 35.18 35.96 35.16 35.77 4,443,730 +0.50(+1.42%)
Mar 04, 2003 35.47 35.74 35.16 35.27 3,651,987 -0.25(-0.71%)
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.