Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 30.45 30.76 30.38 30.49 3,257,190 +0.04(+0.12%)
May 29, 2003 30.47 30.74 30.30 30.45 3,974,310 +0.18(+0.60%)
May 28, 2003 30.25 30.47 30.13 30.27 3,210,688 +0.26(+0.86%)
May 27, 2003 29.53 30.23 29.48 30.01 2,946,154 +0.28(+0.95%)
May 23, 2003 29.85 29.87 29.59 29.73 2,848,891 -0.12(-0.41%)
May 22, 2003 29.45 29.93 29.35 29.85 2,466,314 +0.40(+1.38%)
May 21, 2003 29.16 29.48 29.11 29.45 2,942,918 +0.29(+0.99%)
May 20, 2003 29.03 29.27 28.90 29.16 3,100,309 +0.04(+0.12%)
May 19, 2003 29.38 29.62 29.00 29.12 3,639,597 -0.40(-1.37%)
May 16, 2003 29.88 30.03 29.53 29.53 3,826,287 -0.43(-1.45%)
May 15, 2003 29.33 30.00 29.33 29.96 4,428,429 +0.63(+2.16%)
May 14, 2003 29.35 29.44 29.10 29.33 3,322,940 +0.10(+0.34%)
May 13, 2003 29.68 29.68 29.23 29.23 3,466,194 -0.26(-0.88%)
May 12, 2003 29.57 29.64 29.42 29.49 2,660,328 -0.08(-0.28%)
May 09, 2003 29.59 29.59 29.25 29.57 2,450,472 +0.22(+0.74%)
May 08, 2003 29.47 29.69 29.29 29.35 2,453,198 -0.34(-1.15%)
May 07, 2003 29.35 29.78 29.35 29.69 2,555,570 +0.26(+0.90%)
May 06, 2003 29.83 29.88 29.21 29.43 3,371,146 -0.27(-0.91%)
May 05, 2003 29.58 29.74 29.47 29.70 3,710,798 +0.11(+0.36%)
May 02, 2003 29.21 29.62 28.83 29.59 3,106,441 +0.38(+1.31%)
May 01, 2003 29.24 29.24 28.70 29.21 3,455,292 -0.01(-0.02%)
Apr 30, 2003 29.56 29.56 29.18 29.22 4,410,033 -0.27(-0.92%)
Apr 29, 2003 29.32 29.62 29.20 29.49 3,394,482 +0.16(+0.54%)
Apr 28, 2003 28.83 29.47 28.79 29.33 3,712,331 +0.45(+1.57%)
Apr 25, 2003 29.06 29.19 28.80 28.88 3,672,983 -0.25(-0.85%)
Apr 24, 2003 29.12 29.18 28.91 29.12 3,291,939 -0.09(-0.30%)
Apr 23, 2003 29.08 29.23 29.06 29.21 5,638,676 -0.08(-0.28%)
Apr 22, 2003 27.83 29.35 27.82 29.29 7,355,676 +1.56(+5.61%)
Apr 21, 2003 27.80 27.90 27.62 27.74 2,944,280 -0.13(-0.48%)
Apr 17, 2003 27.59 27.90 27.41 27.87 2,742,260 +0.25(+0.91%)
Apr 16, 2003 27.96 27.99 27.58 27.62 2,889,091 -0.21(-0.76%)
Apr 15, 2003 27.80 27.96 27.62 27.83 3,083,105 +0.18(+0.64%)
Apr 14, 2003 27.56 27.68 27.40 27.66 2,541,262 +0.35(+1.27%)
Apr 11, 2003 27.39 27.59 27.22 27.31 2,039,448 +0.09(+0.35%)
Apr 10, 2003 27.14 27.34 27.00 27.22 2,371,265 +0.07(+0.26%)
Apr 09, 2003 27.42 27.74 27.08 27.15 3,369,101 -0.30(-1.09%)
Apr 08, 2003 27.16 27.63 27.08 27.45 3,490,041 +0.20(+0.73%)
Apr 07, 2003 27.92 27.94 27.13 27.25 3,915,544 +0.08(+0.28%)
Apr 04, 2003 27.09 27.21 26.98 27.17 4,055,561 +0.09(+0.32%)
Apr 03, 2003 27.28 27.30 26.94 27.08 2,484,880 -0.15(-0.56%)
Apr 02, 2003 27.24 27.36 26.91 27.23 3,384,943 +0.49(+1.84%)
Apr 01, 2003 26.95 26.98 26.52 26.74 3,280,526 +0.05(+0.20%)
Mar 31, 2003 26.48 26.95 26.32 26.69 2,727,611 -0.11(-0.42%)
Mar 28, 2003 26.58 26.89 26.45 26.80 2,335,324 +0.15(+0.55%)
Mar 27, 2003 26.07 26.99 26.07 26.65 2,995,381 +0.32(+1.20%)
Mar 26, 2003 26.55 26.56 26.20 26.34 2,608,716 -0.21(-0.80%)
Mar 25, 2003 26.44 26.75 26.29 26.55 2,763,382 +0.10(+0.38%)
Mar 24, 2003 26.64 26.65 26.29 26.45 2,596,792 -0.35(-1.31%)
Mar 21, 2003 26.65 26.99 26.50 26.80 4,500,312 +0.33(+1.24%)
Mar 20, 2003 26.61 26.68 26.38 26.47 3,987,256 -0.21(-0.79%)
Mar 19, 2003 26.85 27.02 26.51 26.68 3,764,965 -0.03(-0.11%)
Mar 18, 2003 26.83 26.90 26.47 26.71 3,308,291 +0.18(+0.66%)
Mar 17, 2003 25.92 26.55 25.90 26.54 3,728,684 +0.64(+2.47%)
Mar 14, 2003 25.95 26.07 25.67 25.90 2,917,026 +0.01(+0.02%)
Mar 13, 2003 25.82 26.12 25.59 25.89 3,848,942 +0.35(+1.36%)
Mar 12, 2003 25.53 25.64 25.24 25.54 2,921,966 -0.05(-0.18%)
Mar 11, 2003 25.38 25.83 25.37 25.59 2,883,640 +0.12(+0.46%)
Mar 10, 2003 25.48 25.61 25.20 25.47 3,307,610 -0.38(-1.45%)
Mar 07, 2003 25.54 26.04 25.47 25.85 3,681,670 -0.22(-0.83%)
Mar 06, 2003 26.01 26.10 25.79 26.07 3,979,931 +0.00(+0.00%)
Mar 05, 2003 26.29 26.29 25.32 26.07 5,381,807 -0.42(-1.60%)
Mar 04, 2003 26.83 26.83 26.46 26.49 2,590,149 -0.22(-0.84%)
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.