Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.47 25.34 24.45 25.33 1,968,922 +0.86(+3.53%)
May 29, 2003 24.70 24.94 24.32 24.47 2,144,635 -0.30(-1.19%)
May 28, 2003 24.82 24.91 24.59 24.77 1,111,886 +0.06(+0.25%)
May 27, 2003 24.61 24.78 24.47 24.70 1,570,110 +0.01(+0.05%)
May 23, 2003 24.80 24.82 24.63 24.69 1,125,356 -0.21(-0.85%)
May 22, 2003 24.24 24.93 24.15 24.90 1,996,464 +0.65(+2.67%)
May 21, 2003 23.95 24.41 23.95 24.25 1,791,766 +0.25(+1.04%)
May 20, 2003 23.78 24.01 23.76 24.00 1,411,355 +0.23(+0.98%)
May 19, 2003 23.93 23.99 23.75 23.77 832,140 -0.31(-1.28%)
May 16, 2003 23.88 24.09 23.83 24.08 1,016,031 +0.26(+1.08%)
May 15, 2003 23.90 24.02 23.70 23.82 2,475,976 -0.09(-0.38%)
May 14, 2003 24.01 24.10 23.88 23.91 1,242,979 -0.07(-0.31%)
May 13, 2003 23.67 24.10 23.58 23.99 1,947,514 +0.32(+1.35%)
May 12, 2003 23.80 23.80 23.49 23.67 1,664,521 -0.07(-0.28%)
May 09, 2003 23.88 23.93 23.59 23.73 1,568,066 -0.16(-0.66%)
May 08, 2003 23.90 24.03 23.78 23.89 1,136,541 -0.12(-0.48%)
May 07, 2003 23.85 24.11 23.79 24.01 1,702,045 +0.15(+0.63%)
May 06, 2003 23.71 23.91 23.58 23.86 1,765,908 +0.12(+0.51%)
May 05, 2003 24.09 24.15 23.67 23.74 2,120,822 -0.27(-1.13%)
May 02, 2003 23.90 24.10 23.90 24.01 1,842,399 -0.20(-0.82%)
May 01, 2003 24.24 24.25 23.75 24.21 1,229,268 +0.03(+0.10%)
Apr 30, 2003 24.15 24.39 24.11 24.18 2,174,221 +0.04(+0.15%)
Apr 29, 2003 24.35 24.35 23.98 24.15 2,671,894 -0.22(-0.90%)
Apr 28, 2003 23.78 24.65 23.64 24.37 1,735,600 +0.60(+2.52%)
Apr 25, 2003 23.93 24.15 23.34 23.77 5,366,158 -0.15(-0.64%)
Apr 24, 2003 24.30 24.30 23.78 23.92 1,938,614 -0.38(-1.56%)
Apr 23, 2003 24.14 24.38 23.90 24.30 2,477,419 +0.16(+0.67%)
Apr 22, 2003 23.72 24.17 23.63 24.14 2,080,772 +0.44(+1.84%)
Apr 21, 2003 23.72 23.87 23.65 23.70 966,721 -0.02(-0.07%)
Apr 17, 2003 23.70 23.78 23.44 23.72 2,148,003 -0.10(-0.44%)
Apr 16, 2003 24.11 24.11 23.74 23.82 2,536,351 -0.29(-1.21%)
Apr 15, 2003 24.15 24.23 23.98 24.11 1,958,218 -0.20(-0.84%)
Apr 14, 2003 23.97 24.32 23.97 24.32 886,502 +0.39(+1.62%)
Apr 11, 2003 24.00 24.26 23.91 23.93 1,142,434 -0.00(-0.02%)
Apr 10, 2003 23.95 23.95 23.71 23.93 1,360,121 +0.17(+0.73%)
Apr 09, 2003 23.70 24.14 23.70 23.76 1,588,632 -0.04(-0.17%)
Apr 08, 2003 23.66 23.89 23.58 23.80 1,651,172 +0.08(+0.35%)
Apr 07, 2003 24.24 24.36 23.72 23.72 1,745,583 -0.25(-1.06%)
Apr 04, 2003 24.15 24.22 23.90 23.97 2,053,712 -0.08(-0.33%)
Apr 03, 2003 24.08 24.22 23.92 24.05 2,226,538 -0.02(-0.09%)
Apr 02, 2003 23.84 24.21 23.80 24.07 2,256,004 +0.42(+1.78%)
Apr 01, 2003 23.80 23.99 23.49 23.65 2,513,380 -0.07(-0.28%)
Mar 31, 2003 23.36 24.11 23.36 23.72 2,658,544 +0.06(+0.26%)
Mar 28, 2003 22.96 23.73 22.75 23.66 2,708,456 +0.56(+2.43%)
Mar 27, 2003 22.62 23.25 22.60 23.09 2,093,280 +0.13(+0.58%)
Mar 26, 2003 23.14 23.23 22.91 22.96 2,142,470 -0.11(-0.49%)
Mar 25, 2003 23.01 23.22 22.84 23.07 1,079,533 +0.17(+0.73%)
Mar 24, 2003 23.24 23.24 22.75 22.91 1,260,658 -0.51(-2.17%)
Mar 21, 2003 23.26 23.41 23.01 23.41 1,724,656 +0.44(+1.94%)
Mar 20, 2003 22.56 23.02 22.56 22.97 3,136,493 +0.21(+0.93%)
Mar 19, 2003 22.32 22.76 22.29 22.76 2,122,626 +0.43(+1.94%)
Mar 18, 2003 22.43 22.58 22.19 22.32 1,846,248 -0.40(-1.76%)
Mar 17, 2003 21.95 22.74 21.93 22.72 1,342,682 +0.67(+3.04%)
Mar 14, 2003 22.03 22.12 21.76 22.05 1,330,655 +0.02(+0.09%)
Mar 13, 2003 22.03 22.08 21.83 22.03 1,891,108 +0.25(+1.15%)
Mar 12, 2003 21.29 21.81 21.18 21.78 13,121,339 +0.53(+2.48%)
Mar 11, 2003 21.12 21.54 21.06 21.26 1,630,004 +0.20(+0.97%)
Mar 10, 2003 21.47 21.47 21.02 21.05 1,496,025 -0.45(-2.11%)
Mar 07, 2003 21.21 21.51 21.08 21.51 1,277,135 +0.20(+0.92%)
Mar 06, 2003 21.31 21.45 21.21 21.31 1,160,354 -0.03(-0.16%)
Mar 05, 2003 21.24 21.41 21.11 21.34 1,391,270 +0.05(+0.23%)
Mar 04, 2003 21.45 21.54 21.29 21.29 1,591,278 -0.12(-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.