Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 46.31 47.96 45.78 47.05 14,662,270 +0.54(+1.17%)
Jun 27, 2003 47.34 47.49 46.49 46.51 9,822,406 -0.81(-1.71%)
Jun 26, 2003 46.09 47.43 46.05 47.32 13,419,648 +1.23(+2.67%)
Jun 25, 2003 46.55 47.09 45.85 46.08 12,397,771 -0.33(-0.71%)
Jun 24, 2003 45.78 46.86 45.68 46.41 14,681,612 +0.66(+1.45%)
Jun 23, 2003 46.41 46.90 45.08 45.75 12,915,788 -0.61(-1.31%)
Jun 20, 2003 46.33 46.70 45.53 46.36 23,863,226 +0.82(+1.80%)
Jun 19, 2003 46.68 47.01 45.39 45.53 20,599,836 -1.46(-3.11%)
Jun 18, 2003 47.44 47.80 46.43 47.00 15,201,871 -0.69(-1.45%)
Jun 17, 2003 48.17 48.19 47.42 47.69 11,414,858 -0.47(-0.98%)
Jun 16, 2003 46.80 48.16 46.71 48.16 14,056,236 +1.78(+3.85%)
Jun 13, 2003 46.52 46.80 46.11 46.38 9,300,746 -0.02(-0.05%)
Jun 12, 2003 46.88 46.98 45.94 46.40 11,577,579 -0.21(-0.46%)
Jun 11, 2003 45.81 46.71 45.53 46.61 14,732,348 +1.18(+2.61%)
Jun 10, 2003 44.99 45.51 44.69 45.43 11,177,294 +0.67(+1.50%)
Jun 09, 2003 45.09 45.70 44.56 44.76 12,189,359 -0.46(-1.03%)
Jun 06, 2003 47.03 47.09 45.13 45.22 18,833,590 -1.47(-3.15%)
Jun 05, 2003 46.02 46.80 45.66 46.69 14,073,335 +0.68(+1.47%)
Jun 04, 2003 45.37 46.02 45.24 46.01 11,171,828 +0.31(+0.67%)
Jun 03, 2003 45.21 45.81 44.95 45.71 11,347,863 +0.36(+0.80%)
Jun 02, 2003 46.41 46.88 44.99 45.34 20,092,050 -0.85(-1.84%)
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%)
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.