Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.52 32.20 31.40 32.03 54,600 +0.51(+1.62%)
May 29, 2003 31.20 31.55 31.16 31.52 52,400 +0.52(+1.68%)
May 28, 2003 30.81 31.40 30.40 31.00 41,700 +0.50(+1.64%)
May 27, 2003 29.90 30.60 29.87 30.50 45,200 +0.18(+0.59%)
May 23, 2003 30.25 30.50 30.15 30.32 9,800 +0.11(+0.36%)
May 22, 2003 30.05 30.35 29.85 30.21 31,000 +0.41(+1.38%)
May 21, 2003 29.57 29.94 29.42 29.80 59,300 +0.29(+0.98%)
May 20, 2003 29.50 30.00 29.27 29.51 34,300 -0.46(-1.53%)
May 19, 2003 31.11 31.11 29.81 29.97 57,200 -1.33(-4.25%)
May 16, 2003 31.23 31.60 31.00 31.30 13,000 +0.47(+1.52%)
May 15, 2003 30.48 31.05 30.40 30.83 24,100 +0.12(+0.39%)
May 14, 2003 30.81 30.89 30.35 30.71 23,900 -0.32(-1.03%)
May 13, 2003 30.60 31.10 30.39 31.03 40,300 -0.37(-1.18%)
May 12, 2003 30.93 31.57 30.84 31.40 191,600 +0.18(+0.58%)
May 09, 2003 30.38 31.36 30.35 31.22 17,800 +0.87(+2.87%)
May 08, 2003 30.60 30.99 30.21 30.35 63,800 -0.65(-2.10%)
May 07, 2003 31.28 31.33 30.95 31.00 26,700 -0.79(-2.49%)
May 06, 2003 31.15 31.90 31.11 31.79 47,100 +0.64(+2.05%)
May 05, 2003 30.80 31.24 30.80 31.15 46,300 +0.84(+2.77%)
May 02, 2003 29.99 30.38 29.81 30.31 37,800 +0.31(+1.03%)
May 01, 2003 29.90 30.10 29.60 30.00 11,600 -0.01(-0.03%)
Apr 30, 2003 29.73 30.10 29.73 30.01 68,600 +0.81(+2.77%)
Apr 29, 2003 29.24 29.60 28.94 29.20 150,300 -0.01(-0.03%)
Apr 28, 2003 28.21 29.24 28.17 29.21 26,400 +0.70(+2.46%)
Apr 25, 2003 28.95 28.95 28.46 28.51 17,600 -0.40(-1.38%)
Apr 24, 2003 28.70 29.05 28.65 28.91 33,300 -1.05(-3.50%)
Apr 23, 2003 29.43 29.96 29.24 29.96 156,600 +0.22(+0.74%)
Apr 22, 2003 29.35 29.76 29.20 29.74 102,300 -0.21(-0.70%)
Apr 21, 2003 29.86 30.03 29.80 29.95 16,400 +0.12(+0.40%)
Apr 17, 2003 29.30 30.00 29.30 29.83 72,500 +1.13(+3.94%)
Apr 16, 2003 29.27 29.35 28.70 28.70 21,000 -1.29(-4.30%)
Apr 15, 2003 29.41 29.99 29.41 29.99 63,100 +0.94(+3.24%)
Apr 14, 2003 28.60 29.26 28.60 29.05 83,400 +0.79(+2.80%)
Apr 11, 2003 28.63 28.73 28.09 28.26 26,600 -0.19(-0.67%)
Apr 10, 2003 28.70 28.87 28.20 28.45 14,600 -0.30(-1.04%)
Apr 09, 2003 28.88 29.35 28.67 28.75 27,100 -0.50(-1.71%)
Apr 08, 2003 29.00 29.45 28.96 29.25 32,400 +0.70(+2.45%)
Apr 07, 2003 29.12 29.19 28.54 28.55 122,000 +0.24(+0.85%)
Apr 04, 2003 28.19 28.50 28.02 28.31 86,700 +1.01(+3.70%)
Apr 03, 2003 27.20 27.65 27.05 27.30 57,200 -0.20(-0.73%)
Apr 02, 2003 26.90 27.50 26.90 27.50 90,400 +1.48(+5.69%)
Apr 01, 2003 25.79 26.02 25.65 26.02 29,800 +0.47(+1.84%)
Mar 31, 2003 25.30 25.69 25.06 25.55 84,300 -0.90(-3.40%)
Mar 28, 2003 26.04 26.65 26.00 26.45 50,500 +0.40(+1.54%)
Mar 27, 2003 25.40 26.09 25.30 26.05 160,100 -0.59(-2.21%)
Mar 26, 2003 26.46 26.80 26.33 26.64 29,300 -0.26(-0.97%)
Mar 25, 2003 26.26 27.22 26.18 26.90 64,900 +0.89(+3.42%)
Mar 24, 2003 26.99 27.09 25.90 26.01 79,500 -1.72(-6.20%)
Mar 21, 2003 27.17 28.20 27.17 27.73 75,100 +1.09(+4.09%)
Mar 20, 2003 26.49 26.76 26.34 26.64 24,300 +0.34(+1.29%)
Mar 19, 2003 26.13 26.40 25.82 26.30 24,700 +0.69(+2.69%)
Mar 18, 2003 26.10 26.10 25.32 25.61 106,900 -0.57(-2.18%)
Mar 17, 2003 24.79 26.60 24.71 26.18 52,100 +0.96(+3.81%)
Mar 14, 2003 24.58 25.50 24.15 25.22 89,300 +0.32(+1.29%)
Mar 13, 2003 23.97 24.99 23.82 24.90 60,500 +1.18(+4.97%)
Mar 12, 2003 23.07 23.86 23.07 23.72 85,400 -0.44(-1.82%)
Mar 11, 2003 23.85 24.42 23.65 24.16 130,200 -0.70(-2.82%)
Mar 10, 2003 25.60 25.62 24.70 24.86 55,900 -1.10(-4.24%)
Mar 07, 2003 25.61 26.26 25.50 25.96 10,800 +0.07(+0.27%)
Mar 06, 2003 25.46 26.11 25.46 25.89 73,300 -0.11(-0.42%)
Mar 05, 2003 25.89 26.10 25.89 26.00 49,700 +0.08(+0.31%)
Mar 04, 2003 25.80 26.50 25.70 25.92 31,100 -1.13(-4.18%)
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.