Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 31.23 31.41 31.10 31.10 950,500 -0.11(-0.35%)
Jun 27, 2003 31.38 31.61 31.13 31.21 801,300 -0.09(-0.27%)
Jun 26, 2003 31.38 31.43 30.86 31.30 971,000 -0.05(-0.18%)
Jun 25, 2003 31.48 31.62 31.17 31.35 990,400 -0.12(-0.40%)
Jun 24, 2003 31.50 31.58 31.25 31.48 1,176,200 -0.06(-0.19%)
Jun 23, 2003 31.54 31.57 31.20 31.54 904,500 -0.01(-0.02%)
Jun 20, 2003 31.73 31.86 31.38 31.54 1,413,100 -0.06(-0.19%)
Jun 19, 2003 31.35 31.67 31.25 31.60 1,549,300 +0.22(+0.70%)
Jun 18, 2003 31.05 31.40 30.80 31.38 1,402,000 +0.33(+1.06%)
Jun 17, 2003 31.30 31.30 31.00 31.05 1,133,500 -0.27(-0.86%)
Jun 16, 2003 30.88 31.35 30.85 31.32 879,900 +0.41(+1.33%)
Jun 13, 2003 30.83 31.00 30.76 30.91 564,100 +0.05(+0.18%)
Jun 12, 2003 30.65 30.87 30.36 30.86 1,490,100 +0.30(+0.98%)
Jun 11, 2003 30.40 30.63 30.27 30.55 813,100 +0.09(+0.28%)
Jun 10, 2003 30.75 30.82 30.21 30.47 1,405,500 -0.43(-1.38%)
Jun 09, 2003 30.92 31.45 30.43 30.89 1,102,200 -0.18(-0.58%)
Jun 06, 2003 30.88 31.27 30.71 31.08 2,430,800 +0.37(+1.19%)
Jun 05, 2003 30.00 30.71 29.96 30.71 1,887,300 +0.64(+2.13%)
Jun 04, 2003 30.15 30.18 29.80 30.07 1,475,700 -0.14(-0.48%)
Jun 03, 2003 30.21 30.51 30.00 30.21 1,184,000 +0.01(+0.02%)
Jun 02, 2003 30.50 30.75 30.12 30.21 1,100,400 -0.26(-0.85%)
May 30, 2003 29.43 30.48 29.40 30.47 1,637,100 +1.04(+3.53%)
May 29, 2003 29.71 29.99 29.25 29.43 1,783,200 -0.36(-1.19%)
May 28, 2003 29.85 29.95 29.58 29.79 924,500 +0.08(+0.25%)
May 27, 2003 29.60 29.80 29.43 29.71 1,305,500 +0.01(+0.05%)
May 23, 2003 29.83 29.85 29.62 29.70 935,700 -0.26(-0.85%)
May 22, 2003 29.15 29.99 29.05 29.95 1,660,000 +0.78(+2.67%)
May 21, 2003 28.80 29.36 28.80 29.17 1,489,800 +0.30(+1.04%)
May 20, 2003 28.61 28.88 28.57 28.87 1,173,500 +0.28(+0.98%)
May 19, 2003 28.77 28.85 28.56 28.59 691,900 -0.37(-1.28%)
May 16, 2003 28.73 28.97 28.66 28.96 844,800 +0.31(+1.08%)
May 15, 2003 28.75 28.89 28.50 28.65 2,058,700 -0.11(-0.38%)
May 14, 2003 28.88 28.99 28.71 28.76 1,033,500 -0.09(-0.31%)
May 13, 2003 28.46 28.99 28.36 28.85 1,619,300 +0.39(+1.35%)
May 12, 2003 28.62 28.62 28.25 28.46 1,384,000 -0.08(-0.28%)
May 09, 2003 28.73 28.77 28.38 28.55 1,303,800 -0.19(-0.66%)
May 08, 2003 28.75 28.90 28.61 28.74 945,000 -0.14(-0.48%)
May 07, 2003 28.68 29.00 28.61 28.88 1,415,200 +0.18(+0.63%)
May 06, 2003 28.51 28.75 28.36 28.70 1,468,300 +0.15(+0.51%)
May 05, 2003 28.98 29.05 28.46 28.55 1,763,400 -0.33(-1.13%)
May 02, 2003 28.75 28.99 28.75 28.88 1,531,900 -0.24(-0.82%)
May 01, 2003 29.15 29.17 28.57 29.11 1,022,100 +0.03(+0.10%)
Apr 30, 2003 29.05 29.33 29.00 29.08 1,807,800 +0.04(+0.15%)
Apr 29, 2003 29.29 29.29 28.84 29.04 2,221,600 -0.26(-0.90%)
Apr 28, 2003 28.60 29.65 28.43 29.30 1,443,100 +0.72(+2.52%)
Apr 25, 2003 28.78 29.05 28.08 28.58 4,461,800 -0.19(-0.64%)
Apr 24, 2003 29.23 29.23 28.60 28.77 1,611,900 -0.46(-1.56%)
Apr 23, 2003 29.03 29.33 28.75 29.23 2,059,900 +0.19(+0.67%)
Apr 22, 2003 28.52 29.07 28.42 29.03 1,730,100 +0.53(+1.84%)
Apr 21, 2003 28.52 28.71 28.44 28.50 803,800 -0.02(-0.07%)
Apr 17, 2003 28.50 28.60 28.20 28.52 1,786,000 -0.12(-0.44%)
Apr 16, 2003 29.00 29.00 28.55 28.65 2,108,900 -0.35(-1.21%)
Apr 15, 2003 29.05 29.14 28.84 29.00 1,628,200 -0.25(-0.84%)
Apr 14, 2003 28.83 29.25 28.83 29.25 737,100 +0.46(+1.62%)
Apr 11, 2003 28.86 29.18 28.75 28.78 949,900 -0.00(-0.02%)
Apr 10, 2003 28.80 28.80 28.52 28.79 1,130,900 +0.21(+0.73%)
Apr 09, 2003 28.50 29.04 28.50 28.58 1,320,900 -0.05(-0.17%)
Apr 08, 2003 28.45 28.74 28.36 28.62 1,372,900 +0.10(+0.35%)
Apr 07, 2003 29.15 29.30 28.52 28.52 1,451,400 -0.30(-1.06%)
Apr 04, 2003 29.05 29.12 28.75 28.83 1,707,600 -0.09(-0.33%)
Apr 03, 2003 28.95 29.12 28.77 28.92 1,851,300 -0.03(-0.09%)
Apr 02, 2003 28.67 29.11 28.62 28.95 1,875,800 +0.51(+1.78%)
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.