Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 41.63 43.09 41.53 43.07 1,276,000 +1.91(+4.63%)
May 29, 2003 41.00 41.49 40.84 41.17 593,800 +0.20(+0.49%)
May 28, 2003 40.51 41.05 40.51 40.97 1,035,400 +0.63(+1.57%)
May 27, 2003 38.93 40.43 38.80 40.33 643,200 +1.38(+3.54%)
May 23, 2003 38.93 39.01 38.63 38.95 223,300 +0.00(+0.00%)
May 22, 2003 38.86 39.11 38.47 38.95 486,700 +0.07(+0.17%)
May 21, 2003 38.45 38.93 38.33 38.89 373,900 +0.43(+1.13%)
May 20, 2003 38.19 38.67 38.12 38.45 480,600 +0.29(+0.77%)
May 19, 2003 38.91 38.94 38.09 38.16 421,600 -0.90(-2.30%)
May 16, 2003 39.56 39.60 39.05 39.06 344,500 -0.50(-1.26%)
May 15, 2003 39.17 39.59 39.07 39.56 321,500 +0.45(+1.14%)
May 14, 2003 39.08 39.30 38.87 39.11 394,100 +0.03(+0.09%)
May 13, 2003 39.41 39.41 38.67 39.08 741,400 -0.33(-0.83%)
May 12, 2003 38.40 39.52 38.34 39.41 628,100 +0.94(+2.44%)
May 09, 2003 38.18 38.62 38.14 38.47 337,300 +0.48(+1.26%)
May 08, 2003 38.83 38.83 37.97 37.99 518,600 -0.85(-2.18%)
May 07, 2003 38.31 39.36 37.63 38.83 713,500 +0.53(+1.37%)
May 06, 2003 36.70 38.87 36.70 38.31 997,500 +1.74(+4.76%)
May 05, 2003 36.48 36.77 36.21 36.57 529,400 +0.09(+0.26%)
May 02, 2003 35.67 36.54 35.67 36.47 507,900 +0.74(+2.07%)
May 01, 2003 36.20 36.21 35.61 35.73 566,300 -0.47(-1.29%)
Apr 30, 2003 36.21 36.56 35.93 36.20 287,400 -0.01(-0.02%)
Apr 29, 2003 36.55 36.71 35.73 36.21 387,800 -0.31(-0.84%)
Apr 28, 2003 36.13 36.63 36.08 36.51 334,300 +0.43(+1.18%)
Apr 25, 2003 36.44 36.44 35.83 36.09 334,700 -0.35(-0.97%)
Apr 24, 2003 36.83 36.90 36.44 36.44 325,500 -0.55(-1.48%)
Apr 23, 2003 36.76 37.20 36.44 36.99 366,700 +0.23(+0.62%)
Apr 22, 2003 35.75 36.87 35.44 36.76 342,800 +1.01(+2.82%)
Apr 21, 2003 36.13 36.24 35.59 35.75 271,500 -0.32(-0.89%)
Apr 17, 2003 35.66 36.35 35.66 36.07 350,600 +0.54(+1.52%)
Apr 16, 2003 35.98 36.38 35.52 35.53 563,300 -0.31(-0.87%)
Apr 15, 2003 35.17 35.97 35.10 35.85 278,400 +0.67(+1.91%)
Apr 14, 2003 34.37 35.17 34.35 35.17 263,600 +0.81(+2.35%)
Apr 11, 2003 34.07 34.79 34.07 34.37 506,100 +0.30(+0.88%)
Apr 10, 2003 33.54 34.10 33.51 34.07 242,100 +0.53(+1.57%)
Apr 09, 2003 33.97 34.24 33.49 33.54 301,400 -0.31(-0.93%)
Apr 08, 2003 34.37 34.42 33.73 33.85 410,600 -0.51(-1.49%)
Apr 07, 2003 35.11 35.45 34.37 34.37 571,700 -0.09(-0.27%)
Apr 04, 2003 34.04 34.56 34.04 34.46 273,100 +0.42(+1.23%)
Apr 03, 2003 33.93 34.57 33.59 34.04 443,000 +0.11(+0.33%)
Apr 02, 2003 33.38 34.13 33.38 33.93 803,500 +1.20(+3.67%)
Apr 01, 2003 32.81 32.93 32.47 32.73 1,043,200 +0.23(+0.72%)
Mar 31, 2003 32.43 33.09 32.43 32.49 621,500 -0.94(-2.81%)
Mar 28, 2003 33.60 33.90 33.35 33.43 248,400 -0.37(-1.10%)
Mar 27, 2003 33.75 34.17 33.63 33.81 390,600 -0.21(-0.61%)
Mar 26, 2003 33.89 34.20 33.64 34.01 388,300 +0.12(+0.35%)
Mar 25, 2003 33.40 33.97 33.13 33.89 431,700 +0.63(+1.88%)
Mar 24, 2003 34.66 34.66 33.01 33.27 622,500 -1.39(-4.02%)
Mar 21, 2003 34.10 34.80 33.94 34.66 729,000 +0.77(+2.26%)
Mar 20, 2003 33.47 33.90 32.65 33.89 603,300 +0.27(+0.79%)
Mar 19, 2003 33.31 33.65 33.16 33.63 537,800 +0.34(+1.02%)
Mar 18, 2003 32.87 33.31 32.67 33.29 662,900 +0.54(+1.65%)
Mar 17, 2003 32.02 32.88 31.87 32.75 591,300 +0.62(+1.93%)
Mar 14, 2003 31.96 32.44 31.73 32.13 310,500 +0.29(+0.90%)
Mar 13, 2003 30.77 31.85 30.74 31.84 577,300 +1.51(+4.99%)
Mar 12, 2003 30.44 30.44 29.47 30.33 579,400 -0.11(-0.37%)
Mar 11, 2003 30.85 31.09 30.37 30.44 365,100 -0.43(-1.38%)
Mar 10, 2003 31.90 31.90 30.77 30.87 307,300 -1.10(-3.44%)
Mar 07, 2003 31.66 32.00 31.45 31.97 365,800 +0.31(+0.97%)
Mar 06, 2003 31.73 31.98 31.46 31.66 208,500 -0.43(-1.33%)
Mar 05, 2003 32.13 32.30 31.69 32.09 559,100 -0.13(-0.41%)
Mar 04, 2003 32.62 32.68 32.09 32.22 388,700 -0.47(-1.45%)
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.