Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.43 26.63 26.10 26.10 523,900 -0.20(-0.76%)
Jun 27, 2003 26.15 26.57 26.12 26.30 278,300 +0.04(+0.15%)
Jun 26, 2003 26.64 26.88 26.24 26.26 569,300 -0.27(-1.02%)
Jun 25, 2003 26.40 26.76 26.30 26.53 493,200 +0.38(+1.45%)
Jun 24, 2003 26.47 26.70 26.15 26.15 571,800 -0.49(-1.84%)
Jun 23, 2003 26.63 26.85 26.31 26.64 395,000 -0.04(-0.15%)
Jun 20, 2003 27.00 27.13 26.50 26.68 466,200 +0.02(+0.08%)
Jun 19, 2003 25.81 26.77 25.19 26.66 1,057,800 +0.85(+3.29%)
Jun 18, 2003 26.30 26.37 25.79 25.81 500,900 -0.49(-1.86%)
Jun 17, 2003 26.83 26.83 26.14 26.30 482,700 -0.52(-1.94%)
Jun 16, 2003 27.05 27.09 26.46 26.82 350,200 -0.23(-0.85%)
Jun 13, 2003 27.81 27.90 26.61 27.05 641,800 -0.75(-2.70%)
Jun 12, 2003 28.13 28.44 27.55 27.80 1,067,100 -0.34(-1.21%)
Jun 11, 2003 26.87 28.20 26.70 28.14 862,300 +1.14(+4.22%)
Jun 10, 2003 26.55 27.14 26.55 27.00 419,800 +0.60(+2.27%)
Jun 09, 2003 26.56 26.79 26.40 26.40 299,900 -0.16(-0.60%)
Jun 06, 2003 26.65 27.13 26.45 26.56 514,400 -0.10(-0.38%)
Jun 05, 2003 26.76 26.89 26.35 26.66 600,000 -0.25(-0.93%)
Jun 04, 2003 26.83 27.14 26.50 26.91 470,500 +0.22(+0.82%)
Jun 03, 2003 26.75 26.85 26.06 26.69 412,600 +0.09(+0.34%)
Jun 02, 2003 26.72 26.88 26.49 26.60 635,300 -0.14(-0.52%)
May 30, 2003 25.83 26.75 25.76 26.74 1,596,200 +1.31(+5.15%)
May 29, 2003 25.85 25.86 25.31 25.43 549,600 -0.27(-1.05%)
May 28, 2003 26.30 26.46 25.64 25.70 496,000 -0.89(-3.35%)
May 27, 2003 25.85 26.68 25.81 26.59 536,300 +0.42(+1.60%)
May 23, 2003 25.75 26.32 25.64 26.17 647,600 +0.59(+2.31%)
May 22, 2003 25.74 26.05 25.34 25.58 1,040,500 -0.01(-0.04%)
May 21, 2003 24.25 25.63 24.20 25.59 739,100 +1.40(+5.79%)
May 20, 2003 24.59 24.60 23.98 24.19 582,500 -0.30(-1.22%)
May 19, 2003 24.85 24.98 24.48 24.49 690,200 -0.56(-2.24%)
May 16, 2003 24.96 25.30 24.90 25.05 647,400 +0.09(+0.36%)
May 15, 2003 25.08 25.20 24.66 24.96 684,900 +0.11(+0.44%)
May 14, 2003 24.60 25.02 24.57 24.85 1,027,200 +0.40(+1.64%)
May 13, 2003 23.83 24.63 23.62 24.45 1,081,100 +0.77(+3.25%)
May 12, 2003 23.50 23.80 23.20 23.68 1,120,200 +0.08(+0.34%)
May 09, 2003 23.85 23.85 23.44 23.60 951,400 -0.19(-0.80%)
May 08, 2003 23.55 23.92 23.44 23.79 560,100 +0.19(+0.81%)
May 07, 2003 23.58 23.85 23.38 23.60 818,500 -0.04(-0.17%)
May 06, 2003 24.05 24.07 23.40 23.64 1,025,700 -0.36(-1.50%)
May 05, 2003 24.46 24.52 23.90 24.00 852,600 -0.30(-1.23%)
May 02, 2003 24.05 24.77 24.05 24.30 856,900 +0.28(+1.17%)
May 01, 2003 24.00 24.35 23.60 24.02 735,200 +0.10(+0.42%)
Apr 30, 2003 22.85 24.20 22.85 23.92 2,381,400 +0.43(+1.83%)
Apr 29, 2003 24.65 24.70 23.46 23.49 1,689,800 -1.25(-5.05%)
Apr 28, 2003 24.94 25.12 24.60 24.74 505,900 -0.20(-0.80%)
Apr 25, 2003 24.82 25.08 24.55 24.94 771,300 -0.38(-1.50%)
Apr 24, 2003 25.51 25.75 25.15 25.32 430,500 -0.20(-0.78%)
Apr 23, 2003 25.90 25.91 25.22 25.52 641,200 -0.26(-1.01%)
Apr 22, 2003 25.92 25.93 24.99 25.78 1,028,200 -0.14(-0.54%)
Apr 21, 2003 25.50 25.92 25.43 25.92 499,500 +0.33(+1.29%)
Apr 17, 2003 25.75 25.75 25.40 25.59 1,440,700 -0.25(-0.97%)
Apr 16, 2003 26.04 26.10 25.81 25.84 680,800 -0.11(-0.42%)
Apr 15, 2003 25.53 26.14 25.53 25.95 435,100 +0.17(+0.66%)
Apr 14, 2003 25.65 25.88 25.35 25.78 321,000 +0.13(+0.51%)
Apr 11, 2003 26.03 26.03 25.45 25.65 405,200 -0.38(-1.46%)
Apr 10, 2003 25.79 26.39 25.72 26.03 291,700 +0.34(+1.32%)
Apr 09, 2003 25.54 26.10 25.54 25.69 367,700 +0.14(+0.55%)
Apr 08, 2003 25.95 26.01 25.17 25.55 457,600 -0.24(-0.93%)
Apr 07, 2003 26.04 26.37 25.68 25.79 346,900 -0.24(-0.92%)
Apr 04, 2003 26.25 26.50 25.92 26.03 525,800 +0.17(+0.66%)
Apr 03, 2003 26.65 26.82 25.65 25.86 378,000 -0.83(-3.11%)
Apr 02, 2003 26.31 26.99 26.17 26.69 1,469,100 +0.38(+1.44%)
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.