Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 28.62 28.85 28.25 28.45 2,089,800 -0.08(-0.28%)
Mar 31, 2003 28.10 29.00 28.10 28.52 2,210,500 +0.07(+0.26%)
Mar 28, 2003 27.61 28.54 27.36 28.45 2,252,000 +0.68(+2.43%)
Mar 27, 2003 27.20 27.96 27.18 27.77 1,740,500 +0.16(+0.58%)
Mar 26, 2003 27.83 27.94 27.55 27.61 1,781,400 -0.14(-0.49%)
Mar 25, 2003 27.67 27.92 27.48 27.75 897,600 +0.20(+0.73%)
Mar 24, 2003 27.95 27.95 27.36 27.55 1,048,200 -0.61(-2.17%)
Mar 21, 2003 27.98 28.16 27.67 28.16 1,434,000 +0.54(+1.94%)
Mar 20, 2003 27.13 27.68 27.13 27.62 2,607,900 +0.25(+0.93%)
Mar 19, 2003 26.85 27.37 26.80 27.37 1,764,900 +0.52(+1.94%)
Mar 18, 2003 26.98 27.16 26.69 26.85 1,535,100 -0.48(-1.76%)
Mar 17, 2003 26.40 27.36 26.37 27.33 1,116,400 +0.80(+3.03%)
Mar 14, 2003 26.50 26.60 26.17 26.52 1,106,400 +0.02(+0.09%)
Mar 13, 2003 26.50 26.55 26.25 26.50 1,572,400 +0.30(+1.15%)
Mar 12, 2003 25.60 26.23 25.48 26.20 10,910,000 +0.64(+2.48%)
Mar 11, 2003 25.40 25.90 25.33 25.57 1,355,300 +0.25(+0.97%)
Mar 10, 2003 25.82 25.82 25.28 25.32 1,243,900 -0.54(-2.11%)
Mar 07, 2003 25.50 25.86 25.35 25.86 1,061,900 +0.24(+0.92%)
Mar 06, 2003 25.62 25.80 25.50 25.63 964,800 -0.04(-0.16%)
Mar 05, 2003 25.55 25.75 25.39 25.67 1,156,800 +0.06(+0.23%)
Mar 04, 2003 25.80 25.90 25.61 25.61 1,323,100 -0.14(-0.54%)
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.