Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 45.48 46.31 45.38 46.19 11,873,308 +1.01(+2.24%)
May 29, 2003 45.45 46.30 44.88 45.18 15,480,781 -0.31(-0.67%)
May 28, 2003 45.52 45.66 45.09 45.49 11,918,999 +0.07(+0.16%)
May 27, 2003 44.02 45.66 43.89 45.41 22,975,198 +1.26(+2.86%)
May 23, 2003 44.14 44.41 43.60 44.15 8,919,382 +0.01(+0.02%)
May 22, 2003 43.19 44.64 43.14 44.14 13,224,831 +0.84(+1.93%)
May 21, 2003 42.92 43.62 42.73 43.31 13,415,163 -0.24(-0.55%)
May 20, 2003 43.11 43.59 42.99 43.54 15,045,457 +0.54(+1.26%)
May 19, 2003 44.86 45.04 42.78 43.00 21,754,160 -1.46(-3.27%)
May 16, 2003 44.75 45.13 44.37 44.46 9,371,665 -0.23(-0.51%)
May 15, 2003 44.27 44.86 44.14 44.69 9,367,741 +0.56(+1.26%)
May 14, 2003 44.23 44.30 43.74 44.13 10,272,307 +0.25(+0.57%)
May 13, 2003 44.16 44.57 43.87 43.88 10,521,504 -0.35(-0.79%)
May 12, 2003 43.69 44.47 43.34 44.23 11,909,188 +0.54(+1.22%)
May 09, 2003 43.23 43.84 42.91 43.69 13,401,428 +0.55(+1.27%)
May 08, 2003 42.37 43.50 42.35 43.14 16,831,744 +0.66(+1.54%)
May 07, 2003 43.28 43.38 42.40 42.49 31,881,124 -1.01(-2.33%)
May 06, 2003 44.51 44.57 43.14 43.50 26,048,396 -1.24(-2.77%)
May 05, 2003 44.99 45.66 44.74 44.74 11,368,326 -0.40(-0.89%)
May 02, 2003 44.43 45.39 44.24 45.14 13,202,827 +1.41(+3.21%)
Apr 30, 2003 44.08 44.41 43.70 43.74 16,880,098 -0.57(-1.29%)
Apr 29, 2003 44.89 45.21 43.88 44.31 18,095,250 -0.56(-1.26%)
Apr 28, 2003 44.67 45.53 44.56 44.87 12,511,578 -0.08(-0.17%)
Apr 25, 2003 45.49 45.63 44.94 44.95 12,780,117 -0.71(-1.55%)
Apr 24, 2003 45.31 45.98 44.91 45.66 17,924,400 +0.14(+0.30%)
Apr 23, 2003 44.39 45.54 44.24 45.52 34,022,988 +2.04(+4.69%)
Apr 22, 2003 42.67 43.52 42.67 43.48 19,289,938 +0.61(+1.43%)
Apr 21, 2003 43.03 43.45 42.67 42.87 12,279,059 -0.04(-0.08%)
Apr 17, 2003 42.60 42.99 42.31 42.90 13,456,789 +0.42(+0.99%)
Apr 16, 2003 43.02 43.07 42.05 42.48 14,746,644 -0.44(-1.01%)
Apr 15, 2003 42.28 42.93 42.27 42.92 15,729,417 +0.76(+1.81%)
Apr 14, 2003 41.43 42.37 41.32 42.15 11,051,434 +0.86(+2.07%)
Apr 11, 2003 41.55 41.87 40.88 41.30 10,000,545 -0.05(-0.12%)
Apr 10, 2003 41.05 41.46 40.60 41.35 11,559,499 +0.25(+0.61%)
Apr 09, 2003 41.80 42.10 41.10 41.10 13,168,208 -0.75(-1.79%)
Apr 08, 2003 41.53 42.16 41.45 41.85 14,116,643 +0.17(+0.41%)
Apr 07, 2003 42.74 42.99 41.46 41.67 17,016,890 -0.62(-1.47%)
Apr 04, 2003 42.57 42.79 42.15 42.30 10,342,946 -0.09(-0.20%)
Apr 03, 2003 42.62 42.77 42.06 42.38 15,793,889 -0.24(-0.55%)
Apr 02, 2003 42.44 42.67 42.20 42.62 14,143,974 +0.86(+2.07%)
Apr 01, 2003 41.33 42.02 41.24 41.75 13,813,766 +0.69(+1.69%)
Mar 31, 2003 41.48 41.70 41.06 41.06 14,115,326 -0.72(-1.72%)
Mar 28, 2003 41.67 42.07 41.63 41.78 10,084,149 -0.01(-0.02%)
Mar 27, 2003 41.20 41.88 41.10 41.79 13,403,557 +0.44(+1.07%)
Mar 26, 2003 41.64 42.14 41.30 41.35 14,169,514 -0.36(-0.87%)
Mar 25, 2003 41.06 42.05 41.05 41.71 13,764,283 +0.80(+1.95%)
Mar 24, 2003 41.23 41.50 40.76 40.91 15,486,899 -0.87(-2.08%)
Mar 21, 2003 41.81 42.08 41.27 41.78 15,869,172 +0.42(+1.02%)
Mar 20, 2003 41.48 41.56 40.75 41.36 15,693,723 -0.24(-0.57%)
Mar 19, 2003 41.92 42.10 41.20 41.60 16,635,645 -0.41(-0.97%)
Mar 18, 2003 41.81 42.04 41.44 42.00 14,975,950 +0.19(+0.44%)
Mar 17, 2003 40.89 42.02 40.76 41.82 19,114,760 +0.69(+1.68%)
Mar 14, 2003 40.63 41.40 40.42 41.13 20,261,272 +0.47(+1.16%)
Mar 13, 2003 39.80 40.67 39.53 40.65 20,933,266 +1.30(+3.30%)
Mar 12, 2003 39.31 39.60 38.65 39.36 16,071,604 +0.11(+0.29%)
Mar 11, 2003 39.39 39.59 39.11 39.24 15,577,348 -0.07(-0.18%)
Mar 10, 2003 39.36 39.72 39.16 39.31 12,734,005 -0.43(-1.08%)
Mar 07, 2003 39.31 39.94 39.12 39.74 17,420,258 +0.21(+0.54%)
Mar 06, 2003 39.26 39.92 39.19 39.53 18,035,402 +0.05(+0.13%)
Mar 05, 2003 38.46 39.63 38.46 39.48 21,392,136 +0.86(+2.24%)
Mar 04, 2003 38.29 39.07 38.26 38.61 15,319,041 +0.19(+0.50%)
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.