Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 29.28 29.45 29.10 29.15 43,200 -0.07(-0.24%)
Jun 27, 2003 29.56 29.59 29.00 29.22 21,700 -0.88(-2.92%)
Jun 26, 2003 30.11 30.42 29.90 30.10 25,700 +0.09(+0.30%)
Jun 25, 2003 30.25 30.80 30.01 30.01 19,000 -0.59(-1.93%)
Jun 24, 2003 30.45 30.81 30.45 30.60 11,100 -0.15(-0.49%)
Jun 23, 2003 31.13 31.13 30.46 30.75 59,000 -1.39(-4.32%)
Jun 20, 2003 32.60 32.73 32.14 32.14 22,300 -0.56(-1.71%)
Jun 19, 2003 33.21 33.21 32.65 32.70 45,900 -0.58(-1.74%)
Jun 18, 2003 33.29 33.67 33.03 33.28 60,500 +0.63(+1.93%)
Jun 17, 2003 32.86 33.20 32.65 32.65 334,500 +0.12(+0.37%)
Jun 16, 2003 32.14 32.66 31.85 32.53 87,500 +0.53(+1.66%)
Jun 13, 2003 32.49 32.52 31.65 32.00 21,100 +0.18(+0.57%)
Jun 12, 2003 31.68 32.09 31.65 31.82 52,600 +0.66(+2.12%)
Jun 11, 2003 31.10 31.30 30.92 31.16 19,600 +0.37(+1.20%)
Jun 10, 2003 30.85 30.95 30.46 30.79 36,000 +0.19(+0.62%)
Jun 09, 2003 30.73 30.95 30.55 30.60 21,800 -0.52(-1.67%)
Jun 06, 2003 31.71 31.77 30.94 31.12 65,800 -0.90(-2.81%)
Jun 05, 2003 31.95 32.16 31.78 32.02 59,300 -0.88(-2.67%)
Jun 04, 2003 32.28 32.94 32.18 32.90 88,800 +0.36(+1.11%)
Jun 03, 2003 32.48 32.65 32.26 32.54 42,500 +0.44(+1.37%)
Jun 02, 2003 32.25 32.56 31.90 32.10 133,700 +0.07(+0.22%)
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%)
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.