Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.79 39.99 38.91 39.57 248,900 -0.22(-0.55%)
Jun 27, 2003 39.70 39.99 39.45 39.79 248,500 +0.13(+0.33%)
Jun 26, 2003 38.21 39.77 38.21 39.66 316,400 +1.52(+4.00%)
Jun 25, 2003 37.63 38.49 37.63 38.13 149,300 +0.55(+1.48%)
Jun 24, 2003 37.40 37.74 37.38 37.58 239,700 +0.08(+0.21%)
Jun 23, 2003 38.67 38.67 37.44 37.50 233,900 -1.30(-3.34%)
Jun 20, 2003 39.00 39.35 38.55 38.80 173,000 -0.10(-0.27%)
Jun 19, 2003 38.70 39.24 38.67 38.90 196,800 +0.07(+0.19%)
Jun 18, 2003 39.45 39.45 38.44 38.83 275,100 -0.65(-1.65%)
Jun 17, 2003 39.48 39.62 39.25 39.48 270,800 +0.19(+0.48%)
Jun 16, 2003 38.62 39.45 38.62 39.28 178,600 +0.85(+2.22%)
Jun 13, 2003 38.10 38.78 37.90 38.43 246,200 +0.45(+1.20%)
Jun 12, 2003 38.19 39.20 37.52 37.98 460,000 +0.29(+0.76%)
Jun 11, 2003 37.15 37.69 36.88 37.69 159,200 +0.49(+1.32%)
Jun 10, 2003 36.22 37.48 36.22 37.20 210,100 +1.11(+3.08%)
Jun 09, 2003 36.77 36.83 35.99 36.09 165,700 -0.76(-2.08%)
Jun 06, 2003 38.16 38.37 36.76 36.85 473,100 -1.04(-2.74%)
Jun 05, 2003 37.50 38.29 37.01 37.90 301,300 +0.07(+0.19%)
Jun 04, 2003 37.27 38.00 37.12 37.83 160,000 +0.43(+1.14%)
Jun 03, 2003 37.75 37.88 37.13 37.40 381,100 -0.60(-1.58%)
Jun 02, 2003 37.25 38.23 37.25 38.00 403,300 +0.90(+2.43%)
May 30, 2003 36.15 37.10 36.15 37.10 375,900 +1.07(+2.97%)
May 29, 2003 35.78 36.38 35.70 36.03 392,900 +0.25(+0.70%)
May 28, 2003 36.00 36.17 35.72 35.78 268,100 -0.22(-0.61%)
May 27, 2003 34.90 36.16 34.69 36.00 335,300 +1.06(+3.05%)
May 23, 2003 34.83 35.24 34.76 34.94 258,000 +0.09(+0.26%)
May 22, 2003 34.55 34.86 34.42 34.84 284,100 +0.35(+1.01%)
May 21, 2003 34.50 34.98 34.28 34.49 491,100 +0.09(+0.28%)
May 20, 2003 34.91 35.38 33.95 34.40 345,600 -0.51(-1.45%)
May 19, 2003 35.25 35.25 34.66 34.91 271,000 -0.34(-0.98%)
May 16, 2003 35.00 35.25 34.83 35.25 449,200 +0.17(+0.48%)
May 15, 2003 35.42 35.42 34.89 35.08 203,400 +0.05(+0.14%)
May 14, 2003 35.50 35.75 34.77 35.03 402,800 -0.33(-0.93%)
May 13, 2003 36.12 36.12 35.00 35.36 491,500 -0.77(-2.12%)
May 12, 2003 34.19 36.45 34.10 36.12 916,900 +1.92(+5.63%)
May 09, 2003 33.50 34.45 33.35 34.20 321,500 +1.03(+3.11%)
May 08, 2003 33.40 33.48 32.95 33.17 145,800 -0.33(-0.99%)
May 07, 2003 33.21 33.50 33.14 33.50 218,600 +0.30(+0.89%)
May 06, 2003 33.55 33.98 33.20 33.20 484,700 -0.29(-0.87%)
May 05, 2003 33.19 33.80 33.05 33.49 344,000 +0.39(+1.18%)
May 02, 2003 32.44 33.28 31.98 33.10 657,400 +0.67(+2.07%)
May 01, 2003 33.26 33.45 32.35 32.44 426,200 -0.86(-2.58%)
Apr 30, 2003 33.15 33.75 32.90 33.30 401,000 +0.08(+0.23%)
Apr 29, 2003 32.58 33.24 32.44 33.22 321,000 +0.64(+1.96%)
Apr 28, 2003 32.90 33.02 32.51 32.58 416,000 -0.36(-1.09%)
Apr 25, 2003 32.88 32.97 32.35 32.94 297,600 -0.06(-0.18%)
Apr 24, 2003 33.99 33.99 32.72 33.00 387,000 -0.99(-2.91%)
Apr 23, 2003 34.00 34.30 33.65 33.99 388,500 -0.01(-0.03%)
Apr 22, 2003 33.23 34.19 32.94 34.00 419,000 +0.76(+2.27%)
Apr 21, 2003 33.00 33.25 32.81 33.24 249,700 +0.24(+0.74%)
Apr 17, 2003 32.96 33.17 32.70 33.00 336,000 +0.14(+0.43%)
Apr 16, 2003 32.60 33.62 32.60 32.86 833,500 +0.27(+0.81%)
Apr 15, 2003 31.64 32.59 31.64 32.59 455,300 +0.95(+3.02%)
Apr 14, 2003 31.25 31.64 30.86 31.64 185,900 +0.52(+1.65%)
Apr 11, 2003 31.38 31.55 31.00 31.12 254,900 -0.07(-0.24%)
Apr 10, 2003 30.75 31.24 30.31 31.20 277,600 +0.45(+1.46%)
Apr 09, 2003 31.18 31.72 30.75 30.75 269,000 -0.38(-1.22%)
Apr 08, 2003 30.80 31.31 30.59 31.13 361,100 +0.38(+1.22%)
Apr 07, 2003 30.39 31.75 30.39 30.75 266,400 +0.38(+1.23%)
Apr 04, 2003 30.43 30.80 30.38 30.38 166,700 +0.08(+0.26%)
Apr 03, 2003 30.71 31.03 30.30 30.30 220,200 -0.41(-1.34%)
Apr 02, 2003 29.52 30.77 29.52 30.71 702,800 +1.63(+5.61%)
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.