Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.05 35.59 34.02 35.46 1,567,719 +1.61(+4.76%)
May 29, 2003 33.64 34.22 33.60 33.85 805,101 +0.21(+0.63%)
May 28, 2003 34.05 34.05 33.48 33.64 634,736 -0.29(-0.84%)
May 27, 2003 32.90 33.93 32.67 33.93 818,899 +1.02(+3.11%)
May 23, 2003 32.87 33.09 32.62 32.90 727,633 +0.05(+0.14%)
May 22, 2003 33.22 33.22 32.58 32.86 799,668 -0.35(-1.05%)
May 21, 2003 32.81 33.23 32.58 33.21 667,658 +0.18(+0.56%)
May 20, 2003 33.18 33.59 32.62 33.02 606,053 +0.17(+0.50%)
May 19, 2003 33.64 33.78 32.84 32.86 693,299 -0.92(-2.72%)
May 16, 2003 33.92 34.15 33.42 33.78 616,266 -0.28(-0.81%)
May 15, 2003 34.10 34.27 33.73 34.05 1,074,880 +0.37(+1.09%)
May 14, 2003 34.31 34.43 33.58 33.69 1,845,648 -0.63(-1.82%)
May 13, 2003 34.10 34.34 33.73 34.31 672,981 +0.03(+0.08%)
May 12, 2003 33.78 34.51 33.48 34.28 780,654 +0.55(+1.64%)
May 09, 2003 33.32 33.86 33.31 33.73 1,856,730 +0.55(+1.66%)
May 08, 2003 32.54 33.32 31.29 33.18 1,246,548 +0.40(+1.24%)
May 07, 2003 33.07 33.82 32.77 32.77 1,489,599 -0.29(-0.89%)
May 06, 2003 32.67 33.18 32.67 33.07 1,042,937 +0.74(+2.28%)
May 05, 2003 32.44 32.77 32.17 32.33 1,060,647 -0.01(-0.03%)
May 02, 2003 30.62 32.63 30.42 32.34 2,071,206 +1.72(+5.62%)
May 01, 2003 31.08 31.08 30.14 30.62 837,153 -0.49(-1.57%)
Apr 30, 2003 30.64 31.20 30.33 31.11 849,973 +0.47(+1.53%)
Apr 29, 2003 30.35 30.79 30.19 30.64 766,964 +0.32(+1.06%)
Apr 28, 2003 29.87 30.68 29.77 30.32 1,202,762 +0.39(+1.29%)
Apr 25, 2003 30.37 30.37 29.68 29.93 726,655 -0.44(-1.45%)
Apr 24, 2003 30.37 30.60 29.98 30.37 741,214 -0.21(-0.69%)
Apr 23, 2003 29.91 30.72 29.54 30.58 1,035,874 +0.78(+2.62%)
Apr 22, 2003 30.14 30.35 29.08 29.80 2,948,669 -1.08(-3.49%)
Apr 21, 2003 30.44 30.97 30.01 30.88 977,964 +0.45(+1.48%)
Apr 17, 2003 29.96 30.45 29.18 30.43 1,160,171 +0.47(+1.57%)
Apr 16, 2003 29.91 30.24 29.74 29.96 1,350,092 +0.17(+0.59%)
Apr 15, 2003 29.41 29.81 28.90 29.78 758,598 +0.38(+1.28%)
Apr 14, 2003 29.05 29.49 28.68 29.41 1,295,875 +0.51(+1.75%)
Apr 11, 2003 28.83 29.40 28.58 28.90 964,274 +0.08(+0.29%)
Apr 10, 2003 28.94 29.22 28.66 28.82 745,886 -0.14(-0.48%)
Apr 09, 2003 28.58 29.52 28.39 28.96 1,363,782 +0.44(+1.55%)
Apr 08, 2003 28.53 28.76 28.30 28.51 1,487,752 -0.71(-2.43%)
Apr 07, 2003 29.45 30.45 28.99 29.22 2,138,135 +0.85(+2.98%)
Apr 04, 2003 29.45 29.54 28.28 28.38 1,985,915 -1.03(-3.51%)
Apr 03, 2003 30.14 30.26 29.26 29.41 2,809,053 -1.95(-6.22%)
Apr 02, 2003 31.11 31.37 30.92 31.36 1,137,028 +0.98(+3.24%)
Apr 01, 2003 31.57 31.66 30.10 30.37 1,556,963 -1.07(-3.40%)
Mar 31, 2003 31.87 32.20 31.31 31.44 925,268 -0.54(-1.70%)
Mar 28, 2003 32.14 32.50 31.78 31.98 1,496,336 +0.41(+1.28%)
Mar 27, 2003 31.57 31.71 31.11 31.58 618,222 -0.22(-0.69%)
Mar 26, 2003 32.12 32.44 31.62 31.80 690,474 -0.40(-1.26%)
Mar 25, 2003 31.66 32.38 31.40 32.20 594,427 +0.36(+1.13%)
Mar 24, 2003 32.58 32.63 31.27 31.85 773,918 -1.33(-4.02%)
Mar 21, 2003 32.31 33.47 32.21 33.18 1,185,378 +1.04(+3.24%)
Mar 20, 2003 32.12 32.40 31.06 32.14 1,770,679 -0.03(-0.09%)
Mar 19, 2003 32.51 32.51 31.41 32.17 694,168 -0.51(-1.55%)
Mar 18, 2003 32.58 32.88 31.82 32.67 1,056,627 +0.56(+1.75%)
Mar 17, 2003 30.37 32.19 30.14 32.11 1,090,526 +1.28(+4.15%)
Mar 14, 2003 31.39 31.56 30.69 30.83 1,130,401 -0.06(-0.18%)
Mar 13, 2003 29.80 30.95 29.65 30.89 2,268,190 +1.67(+5.70%)
Mar 12, 2003 29.45 29.73 28.85 29.22 2,441,270 -0.54(-1.82%)
Mar 11, 2003 30.48 30.79 29.66 29.77 2,182,899 -0.92(-3.00%)
Mar 10, 2003 31.91 31.91 30.60 30.69 998,281 -1.22(-3.84%)
Mar 07, 2003 31.02 32.21 30.92 31.91 1,148,437 +0.28(+0.87%)
Mar 06, 2003 32.00 32.00 31.06 31.63 992,740 -0.37(-1.15%)
Mar 05, 2003 32.58 32.66 31.51 32.00 922,009 -0.58(-1.78%)
Mar 04, 2003 32.81 33.13 32.26 32.58 1,020,229 -0.60(-1.80%)
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.