Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.97 26.28 25.92 26.19 3,225,535 +0.51(+1.98%)
May 29, 2003 25.38 26.10 25.24 25.68 5,073,635 +0.44(+1.75%)
May 28, 2003 24.66 25.24 24.58 25.24 3,815,640 +0.24(+0.96%)
May 27, 2003 24.48 25.04 24.43 25.00 2,259,461 +0.09(+0.35%)
May 23, 2003 24.71 24.99 23.97 24.91 1,718,844 +0.72(+2.97%)
May 22, 2003 23.94 24.28 23.90 24.19 4,758,954 +0.36(+1.53%)
May 21, 2003 23.71 23.86 23.58 23.83 3,239,316 +0.03(+0.12%)
May 20, 2003 23.77 23.99 23.71 23.80 1,352,273 -0.13(-0.56%)
May 19, 2003 23.51 24.14 23.00 23.94 1,745,050 -0.12(-0.52%)
May 16, 2003 24.14 24.38 24.01 24.06 2,254,763 -0.48(-1.95%)
May 15, 2003 24.56 24.79 24.47 24.54 2,409,702 -0.48(-1.91%)
May 14, 2003 25.05 25.29 24.81 25.02 3,073,101 +0.57(+2.35%)
May 13, 2003 24.17 24.55 23.94 24.44 3,759,157 +0.38(+1.59%)
May 12, 2003 23.60 24.14 23.42 24.06 3,277,529 +0.57(+2.41%)
May 09, 2003 23.22 23.52 23.13 23.49 2,504,608 -0.20(-0.85%)
May 08, 2003 23.72 23.84 23.56 23.70 1,207,565 -0.34(-1.40%)
May 07, 2003 24.32 24.36 23.97 24.03 1,755,282 -0.44(-1.80%)
May 06, 2003 24.28 24.90 24.23 24.47 3,456,795 +0.67(+2.82%)
May 05, 2003 23.75 24.02 23.58 23.80 2,375,666 +0.19(+0.81%)
May 02, 2003 23.18 23.66 23.08 23.61 2,220,309 +0.29(+1.23%)
May 01, 2003 23.33 23.40 23.04 23.32 1,664,135 -0.37(-1.58%)
Apr 30, 2003 23.71 23.73 23.49 23.70 3,108,704 +0.20(+0.86%)
Apr 29, 2003 23.47 23.71 23.27 23.49 6,581,161 +0.51(+2.21%)
Apr 28, 2003 22.18 23.33 22.18 22.99 7,682,232 +0.08(+0.33%)
Apr 25, 2003 26.11 26.11 22.77 22.91 9,646,954 -3.19(-12.22%)
Apr 24, 2003 27.49 27.49 25.73 26.10 7,968,201 -3.91(-13.02%)
Apr 23, 2003 29.66 30.27 29.61 30.01 1,163,715 -0.79(-2.55%)
Apr 22, 2003 30.36 30.81 30.12 30.79 948,324 -0.19(-0.62%)
Apr 21, 2003 31.13 31.15 30.84 30.98 310,400 -0.61(-1.94%)
Apr 17, 2003 31.45 31.80 31.32 31.60 422,011 +0.24(+0.76%)
Apr 16, 2003 31.31 31.42 31.22 31.36 672,586 +0.24(+0.77%)
Apr 15, 2003 31.12 31.32 30.94 31.12 625,395 +0.11(+0.34%)
Apr 14, 2003 30.51 31.19 30.47 31.01 834,939 +0.66(+2.18%)
Apr 11, 2003 30.35 30.49 30.09 30.35 1,194,097 -1.25(-3.94%)
Apr 10, 2003 31.47 31.61 31.28 31.60 523,807 -0.26(-0.81%)
Apr 09, 2003 32.28 32.35 31.82 31.86 563,899 -0.86(-2.63%)
Apr 08, 2003 33.00 33.04 32.56 32.72 619,652 -0.70(-2.09%)
Apr 07, 2003 33.67 34.00 33.38 33.42 679,477 +0.10(+0.29%)
Apr 04, 2003 33.27 33.39 33.06 33.32 344,228 -0.17(-0.51%)
Apr 03, 2003 33.71 33.79 33.46 33.49 649,304 -0.52(-1.52%)
Apr 02, 2003 34.13 34.31 33.87 34.01 709,442 +0.30(+0.88%)
Apr 01, 2003 33.52 33.72 33.39 33.71 463,460 +0.07(+0.20%)
Mar 31, 2003 33.91 34.91 33.65 33.65 510,234 -1.56(-4.43%)
Mar 28, 2003 35.06 35.39 35.01 35.21 187,096 -0.57(-1.61%)
Mar 27, 2003 35.68 35.91 35.53 35.78 232,095 +0.11(+0.32%)
Mar 26, 2003 35.63 35.79 35.44 35.67 467,950 -0.07(-0.19%)
Mar 25, 2003 35.35 35.83 35.34 35.74 206,411 +0.14(+0.40%)
Mar 24, 2003 35.82 35.86 35.49 35.59 373,044 -0.97(-2.65%)
Mar 21, 2003 35.82 36.61 35.77 36.56 447,068 +0.50(+1.38%)
Mar 20, 2003 35.53 36.47 35.27 36.06 7,224,931 +0.76(+2.14%)
Mar 19, 2003 34.88 35.42 34.88 35.30 392,672 +0.07(+0.19%)
Mar 18, 2003 35.33 35.33 34.98 35.24 289,728 -0.05(-0.14%)
Mar 17, 2003 34.63 35.29 34.38 35.29 470,038 +0.65(+1.88%)
Mar 14, 2003 34.52 34.80 34.33 34.63 426,083 +0.15(+0.44%)
Mar 13, 2003 33.70 34.53 33.70 34.48 762,794 +0.31(+0.90%)
Mar 12, 2003 33.52 34.18 33.52 34.17 243,371 +0.79(+2.35%)
Mar 11, 2003 33.55 33.84 33.38 33.39 293,382 -0.80(-2.33%)
Mar 10, 2003 34.58 34.58 34.04 34.18 204,845 -0.70(-2.00%)
Mar 07, 2003 34.48 35.04 34.38 34.88 331,281 -0.35(-1.01%)
Mar 06, 2003 35.25 35.45 35.09 35.24 308,416 -1.04(-2.88%)
Mar 05, 2003 35.97 36.28 35.93 36.28 267,385 +0.18(+0.50%)
Mar 04, 2003 36.43 36.43 35.89 36.10 525,791 -0.24(-0.66%)
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.