Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 34.75 35.00 34.63 34.67 750,000 -0.17(-0.49%)
Jun 27, 2003 34.75 35.09 34.55 34.84 1,134,200 -0.16(-0.44%)
Jun 26, 2003 34.33 35.00 34.17 35.00 1,139,300 +0.66(+1.91%)
Jun 25, 2003 33.90 34.73 33.88 34.34 981,700 +0.43(+1.27%)
Jun 24, 2003 34.05 34.15 33.82 33.91 2,500,100 -0.24(-0.72%)
Jun 23, 2003 35.06 35.06 33.91 34.16 1,787,400 -0.90(-2.57%)
Jun 20, 2003 34.00 35.45 33.98 35.06 1,899,800 +1.11(+3.27%)
Jun 19, 2003 34.31 34.40 33.83 33.95 1,213,700 -0.42(-1.22%)
Jun 18, 2003 34.75 35.21 34.25 34.37 1,245,900 -0.50(-1.43%)
Jun 17, 2003 34.45 34.95 34.12 34.87 1,332,700 +0.42(+1.22%)
Jun 16, 2003 34.05 34.72 33.87 34.45 1,817,300 +1.33(+4.00%)
Jun 13, 2003 33.75 33.77 32.83 33.12 1,543,100 -0.67(-1.98%)
Jun 12, 2003 34.20 34.25 33.50 33.80 1,162,700 +0.02(+0.06%)
Jun 11, 2003 33.58 34.08 33.44 33.77 1,287,100 +0.31(+0.94%)
Jun 10, 2003 33.27 33.55 32.93 33.46 1,231,900 +0.19(+0.57%)
Jun 09, 2003 33.95 34.12 33.02 33.27 1,570,200 -1.25(-3.62%)
Jun 06, 2003 34.12 35.75 34.00 34.52 3,638,800 +1.08(+3.23%)
Jun 05, 2003 31.90 33.44 31.75 33.44 2,018,000 +1.56(+4.89%)
Jun 04, 2003 31.28 31.88 31.18 31.88 1,147,400 +0.60(+1.92%)
Jun 03, 2003 31.33 31.57 31.12 31.28 913,100 -0.05(-0.16%)
Jun 02, 2003 31.40 31.82 31.27 31.33 1,442,000 -0.02(-0.05%)
May 30, 2003 30.68 31.34 30.65 31.34 2,462,600 +0.76(+2.48%)
May 29, 2003 30.21 30.85 30.09 30.59 2,708,900 +0.45(+1.48%)
May 28, 2003 29.98 30.18 29.84 30.14 1,472,000 +0.25(+0.84%)
May 27, 2003 29.45 29.92 29.32 29.89 836,500 +0.37(+1.24%)
May 23, 2003 29.63 29.64 29.26 29.52 543,200 -0.11(-0.35%)
May 22, 2003 29.55 29.70 29.22 29.63 1,338,900 +0.13(+0.44%)
May 21, 2003 28.95 29.55 28.85 29.50 1,597,100 +0.48(+1.65%)
May 20, 2003 29.50 29.50 28.71 29.02 1,435,700 -0.52(-1.76%)
May 19, 2003 30.65 30.70 29.21 29.54 2,648,300 -1.23(-4.01%)
May 16, 2003 30.27 30.77 30.02 30.77 1,372,800 +0.38(+1.25%)
May 15, 2003 30.50 30.50 30.12 30.39 1,181,600 -0.02(-0.07%)
May 14, 2003 30.50 30.62 30.25 30.41 1,388,400 -0.11(-0.36%)
May 13, 2003 30.19 30.69 30.13 30.52 1,448,100 +0.33(+1.11%)
May 12, 2003 29.95 30.19 29.68 30.19 1,154,100 +0.24(+0.78%)
May 09, 2003 29.38 29.98 29.30 29.95 1,489,100 +1.00(+3.47%)
May 08, 2003 28.80 29.43 28.70 28.95 1,203,000 +0.14(+0.50%)
May 07, 2003 28.25 28.86 28.10 28.80 1,556,400 +0.21(+0.73%)
May 06, 2003 28.75 28.88 28.50 28.59 844,000 -0.28(-0.95%)
May 05, 2003 28.88 29.00 28.73 28.87 859,500 +0.19(+0.64%)
May 02, 2003 28.00 28.85 28.00 28.68 1,542,300 +0.31(+1.09%)
May 01, 2003 28.93 29.12 28.36 28.38 1,286,100 -0.55(-1.90%)
Apr 30, 2003 28.15 29.14 28.15 28.93 2,022,900 +0.70(+2.48%)
Apr 29, 2003 27.90 28.45 27.76 28.23 1,716,100 +0.58(+2.08%)
Apr 28, 2003 27.12 27.75 26.82 27.65 1,496,900 +0.65(+2.41%)
Apr 25, 2003 26.80 27.42 26.70 27.00 2,017,800 +0.43(+1.64%)
Apr 24, 2003 25.20 26.82 25.20 26.57 2,953,000 +1.43(+5.67%)
Apr 23, 2003 25.88 26.38 24.83 25.14 4,472,200 -0.73(-2.84%)
Apr 22, 2003 25.40 26.18 25.10 25.88 1,265,800 +0.48(+1.87%)
Apr 21, 2003 26.02 26.08 25.36 25.40 1,219,000 -0.60(-2.31%)
Apr 17, 2003 26.05 26.12 25.79 26.00 1,614,400 -0.05(-0.21%)
Apr 16, 2003 26.58 26.70 25.97 26.05 2,037,000 -0.52(-1.98%)
Apr 15, 2003 26.38 26.74 26.11 26.58 1,259,700 +0.27(+1.03%)
Apr 14, 2003 26.00 26.40 25.95 26.31 806,900 +0.30(+1.17%)
Apr 11, 2003 25.93 26.29 25.92 26.00 900,400 +0.08(+0.31%)
Apr 10, 2003 25.65 25.93 25.45 25.93 816,300 +0.34(+1.33%)
Apr 09, 2003 26.43 26.45 25.50 25.59 1,516,100 -0.75(-2.87%)
Apr 08, 2003 26.83 26.83 26.20 26.34 1,603,800 -0.48(-1.81%)
Apr 07, 2003 27.23 27.65 26.75 26.82 1,234,400 -0.09(-0.32%)
Apr 04, 2003 27.14 27.40 26.77 26.91 881,800 -0.18(-0.66%)
Apr 03, 2003 27.22 27.45 26.75 27.09 954,300 +0.09(+0.35%)
Apr 02, 2003 26.37 27.11 26.37 27.00 1,576,600 +0.63(+2.39%)
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.