Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 40.36 40.54 39.63 40.55 927,984 +0.19(+0.48%)
Jun 27, 2003 41.12 41.12 40.22 40.36 885,176 -0.87(-2.10%)
Jun 26, 2003 39.07 41.51 39.03 41.22 1,630,302 +2.40(+6.19%)
Jun 25, 2003 38.98 39.64 38.47 38.82 803,688 -0.32(-0.82%)
Jun 24, 2003 39.08 39.41 38.79 39.14 713,074 -0.06(-0.14%)
Jun 23, 2003 40.69 40.69 39.13 39.20 608,552 -1.49(-3.66%)
Jun 20, 2003 40.50 40.94 40.13 40.69 811,294 +0.36(+0.89%)
Jun 19, 2003 41.05 41.18 40.10 40.33 866,162 -1.15(-2.77%)
Jun 18, 2003 40.68 41.74 40.50 41.48 977,312 +0.77(+1.90%)
Jun 17, 2003 40.96 41.00 40.31 40.71 775,330 -0.12(-0.29%)
Jun 16, 2003 39.07 40.89 39.07 40.83 1,086,288 +1.87(+4.80%)
Jun 13, 2003 40.45 40.45 38.87 38.96 815,096 -1.49(-3.69%)
Jun 12, 2003 40.86 41.05 39.90 40.45 668,635 +0.29(+0.71%)
Jun 11, 2003 39.35 40.22 39.02 40.17 878,331 +0.68(+1.72%)
Jun 10, 2003 39.48 39.94 39.02 39.48 877,896 +0.17(+0.44%)
Jun 09, 2003 40.36 40.68 38.68 39.31 1,444,944 -0.98(-2.42%)
Jun 06, 2003 40.96 41.79 39.39 40.29 1,751,991 -0.14(-0.34%)
Jun 05, 2003 38.70 40.91 38.24 40.42 2,120,642 +1.64(+4.22%)
Jun 04, 2003 37.18 38.98 37.12 38.78 2,852,513 +2.89(+8.05%)
Jun 03, 2003 36.45 36.72 35.76 35.89 1,184,509 -0.14(-0.38%)
Jun 02, 2003 35.71 36.68 35.67 36.03 1,201,023 +0.57(+1.61%)
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%)
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.