Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 46.03 47.66 45.50 46.76 14,753,886 +0.54(+1.17%)
Jun 27, 2003 47.05 47.20 46.20 46.22 9,883,780 -0.81(-1.71%)
Jun 26, 2003 45.81 47.13 45.76 47.02 13,503,499 +1.22(+2.67%)
Jun 25, 2003 46.26 46.80 45.56 45.80 12,475,237 -0.33(-0.71%)
Jun 24, 2003 45.49 46.57 45.40 46.12 14,773,348 +0.66(+1.45%)
Jun 23, 2003 46.12 46.61 44.80 45.47 12,996,490 -0.60(-1.31%)
Jun 20, 2003 46.04 46.41 45.25 46.07 24,012,332 +0.82(+1.80%)
Jun 19, 2003 46.39 46.72 45.10 45.25 20,728,550 -1.45(-3.11%)
Jun 18, 2003 47.15 47.51 46.15 46.71 15,296,857 -0.69(-1.45%)
Jun 17, 2003 47.87 47.89 47.12 47.39 11,486,182 -0.47(-0.98%)
Jun 16, 2003 46.51 47.86 46.42 47.86 14,144,065 +1.77(+3.85%)
Jun 13, 2003 46.23 46.51 45.82 46.09 9,358,861 -0.02(-0.05%)
Jun 12, 2003 46.59 46.69 45.66 46.11 11,649,920 -0.21(-0.46%)
Jun 11, 2003 45.53 46.42 45.25 46.32 14,824,401 +1.18(+2.61%)
Jun 10, 2003 44.71 45.23 44.42 45.15 11,247,133 +0.67(+1.50%)
Jun 09, 2003 44.81 45.42 44.28 44.48 12,265,523 -0.46(-1.03%)
Jun 06, 2003 46.74 46.80 44.85 44.94 18,951,270 -1.46(-3.15%)
Jun 05, 2003 45.73 46.51 45.38 46.40 14,161,271 +0.67(+1.47%)
Jun 04, 2003 45.09 45.73 44.95 45.73 11,241,633 +0.30(+0.67%)
Jun 03, 2003 44.93 45.52 44.67 45.42 11,418,769 +0.36(+0.80%)
Jun 02, 2003 46.12 46.59 44.71 45.06 20,217,592 -0.84(-1.84%)
May 30, 2003 45.20 46.02 45.10 45.90 11,947,497 +1.01(+2.24%)
May 29, 2003 45.17 46.01 44.60 44.90 15,577,510 -0.30(-0.67%)
May 28, 2003 45.24 45.38 44.81 45.20 11,993,473 +0.07(+0.16%)
May 27, 2003 43.75 45.38 43.61 45.13 23,118,756 +1.26(+2.86%)
May 23, 2003 43.86 44.14 43.33 43.88 8,975,114 +0.01(+0.02%)
May 22, 2003 42.92 44.36 42.88 43.87 13,307,465 +0.83(+1.93%)
May 21, 2003 42.66 43.34 42.47 43.04 13,498,986 -0.24(-0.55%)
May 20, 2003 42.84 43.32 42.73 43.27 15,139,466 +0.54(+1.26%)
May 19, 2003 44.59 44.76 42.52 42.74 21,890,088 -1.45(-3.27%)
May 16, 2003 44.47 44.85 44.10 44.18 9,430,223 -0.23(-0.51%)
May 15, 2003 44.00 44.58 43.86 44.41 9,426,274 +0.55(+1.26%)
May 14, 2003 43.95 44.03 43.47 43.86 10,336,492 +0.25(+0.57%)
May 13, 2003 43.88 44.30 43.60 43.61 10,587,246 -0.35(-0.79%)
May 12, 2003 43.42 44.20 43.07 43.95 11,983,601 +0.53(+1.22%)
May 09, 2003 42.96 43.57 42.64 43.42 13,485,165 +0.55(+1.27%)
May 08, 2003 42.10 43.23 42.08 42.88 16,936,914 +0.65(+1.54%)
May 07, 2003 43.01 43.11 42.14 42.22 32,080,330 -1.01(-2.33%)
May 06, 2003 44.23 44.30 42.88 43.23 26,211,156 -1.23(-2.77%)
May 05, 2003 44.71 45.38 44.47 44.47 11,439,360 -0.40(-0.89%)
May 02, 2003 44.15 45.11 43.97 44.86 13,285,323 +1.40(+3.21%)
Apr 30, 2003 43.81 44.14 43.43 43.47 16,985,570 -0.57(-1.29%)
Apr 29, 2003 44.61 44.93 43.61 44.03 18,208,314 -0.56(-1.26%)
Apr 28, 2003 44.39 45.25 44.28 44.59 12,589,755 -0.08(-0.17%)
Apr 25, 2003 45.21 45.34 44.66 44.67 12,859,972 -0.70(-1.55%)
Apr 24, 2003 45.03 45.70 44.63 45.37 18,036,398 +0.13(+0.30%)
Apr 23, 2003 44.11 45.26 43.96 45.24 34,235,576 +2.03(+4.69%)
Apr 22, 2003 42.40 43.25 42.40 43.21 19,410,468 +0.61(+1.43%)
Apr 21, 2003 42.76 43.18 42.40 42.60 12,355,783 -0.04(-0.08%)
Apr 17, 2003 42.33 42.72 42.05 42.64 13,540,872 +0.42(+0.99%)
Apr 16, 2003 42.76 42.81 41.79 42.22 14,838,787 -0.43(-1.01%)
Apr 15, 2003 42.02 42.66 42.00 42.65 15,827,701 +0.76(+1.81%)
Apr 14, 2003 41.18 42.10 41.06 41.89 11,120,487 +0.85(+2.07%)
Apr 11, 2003 41.30 41.61 40.63 41.04 10,063,032 -0.05(-0.12%)
Apr 10, 2003 40.79 41.20 40.35 41.09 11,631,727 +0.25(+0.61%)
Apr 09, 2003 41.54 41.83 40.84 40.84 13,250,488 -0.74(-1.79%)
Apr 08, 2003 41.27 41.90 41.20 41.59 14,204,849 +0.17(+0.41%)
Apr 07, 2003 42.47 42.72 41.20 41.42 17,123,218 -0.62(-1.47%)
Apr 04, 2003 42.30 42.52 41.88 42.03 10,407,572 -0.09(-0.20%)
Apr 03, 2003 42.35 42.51 41.80 42.12 15,892,575 -0.23(-0.55%)
Apr 02, 2003 42.17 42.40 41.94 42.35 14,232,351 +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.