Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 35.00 35.29 34.05 34.15 23,915,300 -0.85(-2.43%)
Jun 27, 2003 35.75 35.75 34.92 35.00 17,132,600 -1.00(-2.78%)
Jun 26, 2003 35.30 36.00 35.10 36.00 19,359,600 +0.67(+1.90%)
Jun 25, 2003 35.55 35.96 35.02 35.33 19,373,800 -0.07(-0.20%)
Jun 24, 2003 35.45 36.06 35.20 35.40 23,382,700 +0.02(+0.06%)
Jun 23, 2003 35.20 35.60 35.17 35.38 18,033,000 -0.19(-0.53%)
Jun 20, 2003 35.83 35.98 35.55 35.57 29,036,000 -0.03(-0.08%)
Jun 19, 2003 35.97 36.30 35.00 35.60 21,970,600 -0.45(-1.25%)
Jun 18, 2003 36.00 36.72 35.76 36.05 31,739,600 -0.13(-0.36%)
Jun 17, 2003 35.41 36.92 35.29 36.18 53,344,400 +1.58(+4.57%)
Jun 16, 2003 33.69 34.70 33.45 34.60 29,945,400 +1.52(+4.59%)
Jun 13, 2003 33.45 33.73 32.91 33.08 16,520,100 -0.44(-1.31%)
Jun 12, 2003 33.40 33.69 33.15 33.52 17,563,000 +0.24(+0.72%)
Jun 11, 2003 33.25 33.93 32.89 33.28 23,585,800 -0.03(-0.09%)
Jun 10, 2003 33.50 33.56 33.21 33.31 16,933,200 +0.14(+0.42%)
Jun 09, 2003 33.02 33.49 33.01 33.17 17,096,300 +0.08(+0.24%)
Jun 06, 2003 33.00 33.93 32.50 33.09 27,339,000 +0.34(+1.04%)
Jun 05, 2003 32.38 32.75 32.10 32.75 27,471,300 +0.35(+1.08%)
Jun 04, 2003 32.00 32.44 31.83 32.40 22,175,700 +0.71(+2.24%)
Jun 03, 2003 31.01 31.77 31.01 31.69 19,745,600 +0.68(+2.19%)
Jun 02, 2003 31.44 31.63 31.00 31.01 20,454,700 -0.01(-0.03%)
May 30, 2003 31.19 31.50 30.80 31.02 30,396,200 -0.26(-0.83%)
May 29, 2003 31.75 31.93 31.25 31.28 17,413,000 -0.47(-1.48%)
May 28, 2003 31.93 32.05 31.51 31.75 19,225,500 -0.22(-0.69%)
May 27, 2003 31.80 32.09 31.45 31.97 20,124,800 +0.09(+0.28%)
May 23, 2003 31.92 32.09 31.56 31.88 17,768,400 -0.28(-0.87%)
May 22, 2003 31.51 32.44 31.51 32.16 24,106,700 +0.66(+2.10%)
May 21, 2003 31.00 31.67 30.92 31.50 25,716,700 +0.40(+1.29%)
May 20, 2003 31.81 31.84 30.50 31.10 38,670,500 -0.70(-2.20%)
May 19, 2003 33.25 33.52 31.58 31.80 39,778,400 -1.81(-5.39%)
May 16, 2003 33.46 33.75 33.25 33.61 17,709,900 +0.08(+0.24%)
May 15, 2003 33.48 33.68 33.32 33.53 15,301,800 +0.32(+0.96%)
May 14, 2003 33.65 33.65 33.10 33.21 19,720,900 -0.08(-0.24%)
May 13, 2003 33.51 33.67 33.20 33.29 21,207,300 +0.04(+0.12%)
May 12, 2003 32.66 33.35 32.66 33.25 20,684,900 +0.60(+1.84%)
May 09, 2003 31.30 32.82 31.30 32.65 19,910,800 +0.75(+2.35%)
May 08, 2003 31.65 32.30 31.50 31.90 16,318,900 +0.05(+0.16%)
May 07, 2003 32.00 32.30 31.71 31.85 19,787,000 -0.19(-0.59%)
May 06, 2003 32.15 32.34 31.90 32.04 22,612,900 +0.13(+0.41%)
May 05, 2003 31.88 32.10 31.76 31.91 22,813,100 +0.36(+1.14%)
May 02, 2003 30.75 31.67 30.75 31.55 25,112,400 +0.56(+1.81%)
May 01, 2003 30.86 31.10 30.40 30.99 21,449,700 +0.24(+0.78%)
Apr 30, 2003 30.81 31.09 30.39 30.75 39,509,100 -0.05(-0.16%)
Apr 29, 2003 30.90 31.19 30.76 30.80 23,029,700 +0.10(+0.33%)
Apr 28, 2003 30.53 31.14 30.43 30.70 24,473,200 +0.33(+1.09%)
Apr 25, 2003 31.25 31.30 30.30 30.37 25,466,600 -0.62(-2.00%)
Apr 24, 2003 31.00 31.22 30.60 30.99 29,590,400 -0.16(-0.51%)
Apr 23, 2003 31.80 31.95 31.08 31.15 28,696,200 -0.67(-2.11%)
Apr 22, 2003 31.60 32.07 31.18 31.82 25,503,600 +0.22(+0.70%)
Apr 21, 2003 31.60 31.95 31.30 31.60 13,421,700 +0.24(+0.77%)
Apr 17, 2003 31.81 31.81 29.27 31.36 21,805,300 +0.00(+0.00%)
Apr 16, 2003 32.35 32.50 31.25 31.36 23,566,500 -0.85(-2.64%)
Apr 15, 2003 32.12 32.64 32.12 32.21 24,473,400 +0.09(+0.28%)
Apr 14, 2003 31.55 32.13 31.51 32.12 15,296,400 +0.61(+1.94%)
Apr 11, 2003 31.96 32.25 31.34 31.51 14,335,500 -0.23(-0.72%)
Apr 10, 2003 31.60 31.84 31.30 31.74 15,073,400 +0.04(+0.13%)
Apr 09, 2003 33.33 33.33 31.70 31.70 15,310,300 -0.64(-1.98%)
Apr 08, 2003 32.50 32.71 32.10 32.34 13,110,900 -0.16(-0.49%)
Apr 07, 2003 33.40 33.74 32.36 32.50 17,800,000 -0.30(-0.91%)
Apr 04, 2003 32.60 33.09 32.40 32.80 20,410,100 +0.50(+1.55%)
Apr 03, 2003 32.65 32.80 32.20 32.30 16,589,400 -0.18(-0.55%)
Apr 02, 2003 32.31 32.70 32.30 32.48 19,755,300 +0.59(+1.85%)
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.