Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 32.05 32.76 32.00 32.76 597,600 +0.96(+3.02%)
May 29, 2003 32.12 32.49 31.60 31.80 939,800 -0.37(-1.15%)
May 28, 2003 31.62 32.34 31.55 32.17 1,356,400 +0.58(+1.84%)
May 27, 2003 31.00 31.73 30.54 31.59 808,200 +0.59(+1.90%)
May 23, 2003 30.49 31.12 30.26 31.00 1,257,800 +0.50(+1.64%)
May 22, 2003 29.78 30.85 29.75 30.50 1,082,600 +0.82(+2.76%)
May 21, 2003 29.76 30.50 29.36 29.68 747,500 -0.19(-0.64%)
May 20, 2003 29.87 30.50 29.39 29.87 1,122,300 -0.02(-0.07%)
May 19, 2003 30.74 30.74 29.75 29.89 1,039,100 -0.85(-2.77%)
May 16, 2003 30.42 30.95 30.11 30.74 1,678,300 +0.35(+1.15%)
May 15, 2003 31.54 31.54 30.35 30.39 1,657,900 -0.54(-1.75%)
May 14, 2003 30.60 31.60 30.50 30.93 5,478,900 +2.99(+10.70%)
May 13, 2003 29.10 29.13 27.88 27.94 2,037,600 -1.16(-3.99%)
May 12, 2003 28.50 29.32 28.24 29.10 913,900 +0.55(+1.93%)
May 09, 2003 28.65 28.68 28.03 28.55 1,080,200 -0.12(-0.42%)
May 08, 2003 28.52 29.05 28.45 28.67 689,600 -0.20(-0.69%)
May 07, 2003 29.18 29.49 28.70 28.87 540,600 -0.23(-0.79%)
May 06, 2003 28.59 29.40 28.59 29.10 706,400 +0.36(+1.25%)
May 05, 2003 28.50 29.10 28.37 28.74 949,700 +0.44(+1.55%)
May 02, 2003 27.55 28.31 27.45 28.30 1,294,100 +0.58(+2.09%)
May 01, 2003 27.84 27.86 27.19 27.72 772,600 -0.02(-0.07%)
Apr 30, 2003 27.87 28.00 27.70 27.74 1,323,900 -0.16(-0.57%)
Apr 29, 2003 28.58 28.59 27.70 27.90 2,174,100 -0.47(-1.66%)
Apr 28, 2003 27.51 28.44 27.40 28.37 799,700 +1.07(+3.92%)
Apr 25, 2003 27.80 27.99 27.30 27.30 798,000 -0.70(-2.50%)
Apr 24, 2003 28.25 28.28 27.77 28.00 871,100 -0.48(-1.69%)
Apr 23, 2003 28.49 28.49 27.90 28.48 850,300 +0.04(+0.14%)
Apr 22, 2003 27.88 28.47 27.49 28.44 1,190,600 +0.56(+2.01%)
Apr 21, 2003 28.85 28.90 27.74 27.88 1,214,500 -0.97(-3.36%)
Apr 17, 2003 28.13 28.98 27.95 28.85 762,500 +0.72(+2.56%)
Apr 16, 2003 28.61 28.73 28.01 28.13 1,161,200 -0.52(-1.82%)
Apr 15, 2003 27.81 28.68 27.52 28.65 975,000 +0.85(+3.06%)
Apr 14, 2003 27.48 27.80 27.12 27.80 1,064,900 +0.59(+2.17%)
Apr 11, 2003 27.48 28.04 27.12 27.21 724,400 -0.12(-0.44%)
Apr 10, 2003 26.19 27.37 26.19 27.33 720,800 +1.04(+3.96%)
Apr 09, 2003 26.72 27.15 26.25 26.29 778,100 -0.42(-1.57%)
Apr 08, 2003 27.15 27.15 26.57 26.71 1,022,000 -0.43(-1.58%)
Apr 07, 2003 27.75 28.15 27.08 27.14 912,900 +0.32(+1.19%)
Apr 04, 2003 26.90 27.04 26.56 26.82 768,000 +0.04(+0.15%)
Apr 03, 2003 26.90 27.17 26.64 26.78 2,698,500 -0.05(-0.19%)
Apr 02, 2003 26.31 26.90 25.82 26.83 2,099,600 +1.92(+7.71%)
Apr 01, 2003 25.00 25.00 24.50 24.91 1,106,600 -0.09(-0.36%)
Mar 31, 2003 25.18 25.39 24.13 25.00 1,332,600 -0.18(-0.71%)
Mar 28, 2003 25.87 25.87 25.18 25.18 757,800 -0.69(-2.67%)
Mar 27, 2003 25.70 26.00 25.46 25.87 661,700 -0.33(-1.26%)
Mar 26, 2003 26.34 26.39 26.00 26.20 862,600 -0.14(-0.53%)
Mar 25, 2003 25.65 26.46 25.53 26.34 813,700 +0.69(+2.69%)
Mar 24, 2003 26.00 26.35 25.40 25.65 704,700 -1.27(-4.72%)
Mar 21, 2003 26.80 27.18 26.35 26.92 1,052,700 +0.52(+1.97%)
Mar 20, 2003 26.00 26.50 25.38 26.40 1,523,300 +0.11(+0.42%)
Mar 19, 2003 26.20 26.44 25.72 26.29 1,152,000 +0.09(+0.34%)
Mar 18, 2003 26.18 26.40 26.07 26.20 2,189,900 +0.23(+0.89%)
Mar 17, 2003 24.57 26.04 24.32 25.97 1,672,900 +1.33(+5.40%)
Mar 14, 2003 24.14 24.86 24.10 24.64 1,203,000 +0.67(+2.80%)
Mar 13, 2003 23.07 23.98 23.04 23.97 971,900 +1.37(+6.06%)
Mar 12, 2003 22.41 22.70 22.00 22.60 951,100 +0.19(+0.85%)
Mar 11, 2003 22.46 22.80 22.32 22.41 552,100 -0.01(-0.04%)
Mar 10, 2003 22.90 22.98 22.40 22.42 694,700 -0.64(-2.78%)
Mar 07, 2003 23.00 23.29 22.55 23.06 738,600 +0.06(+0.26%)
Mar 06, 2003 22.73 23.40 22.55 23.00 943,800 -0.04(-0.17%)
Mar 05, 2003 22.89 23.20 22.61 23.04 759,600 +0.15(+0.66%)
Mar 04, 2003 23.61 23.61 22.85 22.89 810,500 -0.71(-3.01%)
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.