Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.00 36.65 36.00 36.65 288,600 +0.64(+1.78%)
May 29, 2003 36.18 36.19 35.56 36.01 221,900 -0.31(-0.85%)
May 28, 2003 36.73 36.77 36.30 36.32 284,600 -0.66(-1.78%)
May 27, 2003 36.35 37.07 36.23 36.98 255,700 +0.60(+1.65%)
May 23, 2003 35.47 36.45 35.47 36.38 329,000 +0.78(+2.19%)
May 22, 2003 35.46 35.81 35.45 35.60 244,600 +0.04(+0.11%)
May 21, 2003 35.20 35.60 35.00 35.56 676,700 +0.26(+0.74%)
May 20, 2003 35.00 35.34 34.87 35.30 344,600 +0.43(+1.23%)
May 19, 2003 34.99 35.00 34.80 34.87 119,100 +0.03(+0.09%)
May 16, 2003 34.95 34.98 34.75 34.84 180,600 +0.21(+0.61%)
May 15, 2003 34.95 34.95 34.54 34.63 313,400 -0.28(-0.80%)
May 14, 2003 35.00 35.01 34.75 34.91 276,400 -0.15(-0.43%)
May 13, 2003 34.44 35.14 34.44 35.06 314,400 +0.62(+1.80%)
May 12, 2003 34.26 34.94 34.26 34.44 272,100 +0.18(+0.53%)
May 09, 2003 34.00 34.58 34.00 34.26 327,000 +0.14(+0.41%)
May 08, 2003 34.16 34.35 33.95 34.12 308,600 +0.02(+0.06%)
May 07, 2003 33.91 34.25 33.61 34.10 301,300 +0.03(+0.09%)
May 06, 2003 34.04 34.24 34.01 34.07 482,200 +0.08(+0.24%)
May 05, 2003 33.66 34.12 33.66 33.99 294,800 +0.42(+1.25%)
May 02, 2003 33.24 33.64 33.20 33.57 231,300 +0.42(+1.27%)
May 01, 2003 33.00 33.25 32.95 33.15 306,100 +0.25(+0.76%)
Apr 30, 2003 32.47 32.97 32.47 32.90 335,200 +0.45(+1.39%)
Apr 29, 2003 32.89 32.89 32.35 32.45 315,100 -0.41(-1.25%)
Apr 28, 2003 32.66 33.03 32.66 32.86 173,000 +0.06(+0.18%)
Apr 25, 2003 32.89 33.04 32.41 32.80 276,200 -0.19(-0.58%)
Apr 24, 2003 33.07 33.12 32.82 32.99 454,200 -0.30(-0.90%)
Apr 23, 2003 33.35 33.52 32.92 33.29 308,600 -0.02(-0.06%)
Apr 22, 2003 32.98 33.40 32.86 33.31 288,300 +0.42(+1.28%)
Apr 21, 2003 32.29 32.93 32.29 32.89 297,100 +0.56(+1.73%)
Apr 17, 2003 31.90 32.36 31.87 32.33 281,400 +0.51(+1.60%)
Apr 16, 2003 32.10 32.58 31.71 31.82 327,300 -0.26(-0.81%)
Apr 15, 2003 31.98 32.11 31.83 32.08 395,300 +0.12(+0.38%)
Apr 14, 2003 32.03 32.15 31.89 31.96 314,600 +0.22(+0.69%)
Apr 11, 2003 31.65 31.88 31.50 31.74 330,000 -0.03(-0.09%)
Apr 10, 2003 31.46 31.99 31.45 31.77 264,000 +0.27(+0.86%)
Apr 09, 2003 31.38 31.59 31.30 31.50 235,400 +0.12(+0.38%)
Apr 08, 2003 31.06 31.46 31.05 31.38 456,800 +0.34(+1.10%)
Apr 07, 2003 30.65 31.17 30.45 31.04 533,600 -0.11(-0.35%)
Apr 04, 2003 31.16 31.38 31.03 31.15 283,700 +0.05(+0.16%)
Apr 03, 2003 31.42 31.60 31.05 31.10 617,600 -0.51(-1.61%)
Apr 02, 2003 31.99 32.06 31.55 31.61 306,700 -0.71(-2.20%)
Apr 01, 2003 32.06 32.46 31.92 32.32 398,900 -0.04(-0.12%)
Mar 31, 2003 32.55 32.57 32.21 32.36 221,800 -0.29(-0.89%)
Mar 28, 2003 32.53 32.82 32.53 32.65 137,000 -0.07(-0.21%)
Mar 27, 2003 32.00 32.83 31.98 32.72 250,700 +0.86(+2.70%)
Mar 26, 2003 32.05 32.16 31.60 31.86 183,400 -0.18(-0.56%)
Mar 25, 2003 32.20 32.38 31.82 32.04 267,100 -0.15(-0.47%)
Mar 24, 2003 32.37 32.47 32.01 32.19 213,000 +0.22(+0.69%)
Mar 21, 2003 32.14 32.38 31.71 31.97 393,300 -0.10(-0.31%)
Mar 20, 2003 31.63 32.15 31.58 32.07 361,300 +0.45(+1.42%)
Mar 19, 2003 31.78 31.91 31.41 31.62 351,500 -0.10(-0.32%)
Mar 18, 2003 31.50 31.80 31.31 31.72 481,400 -0.22(-0.69%)
Mar 17, 2003 31.63 32.18 31.63 31.94 444,200 +0.32(+1.01%)
Mar 14, 2003 31.73 31.75 31.48 31.62 471,200 -0.68(-2.11%)
Mar 13, 2003 32.85 32.85 31.82 32.30 474,400 -0.65(-1.97%)
Mar 12, 2003 33.33 33.33 32.75 32.95 434,300 -0.44(-1.32%)
Mar 11, 2003 33.21 33.50 33.20 33.39 270,800 +0.20(+0.60%)
Mar 10, 2003 33.00 33.32 32.99 33.19 230,500 +0.19(+0.58%)
Mar 07, 2003 32.94 33.04 32.60 33.00 421,800 -0.05(-0.15%)
Mar 06, 2003 33.12 33.17 32.83 33.05 282,000 -0.07(-0.21%)
Mar 05, 2003 32.74 33.18 32.74 33.12 645,700 +0.58(+1.78%)
Mar 04, 2003 32.31 32.75 32.00 32.54 336,200 +0.23(+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.