Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 46.33 47.97 45.80 47.06 14,658,298 +0.54(+1.17%)
Jun 27, 2003 47.35 47.50 46.50 46.52 9,819,745 -0.81(-1.71%)
Jun 26, 2003 46.10 47.44 46.06 47.33 13,416,012 +1.23(+2.67%)
Jun 25, 2003 46.56 47.10 45.86 46.10 12,394,412 -0.33(-0.71%)
Jun 24, 2003 45.79 46.87 45.70 46.43 14,677,634 +0.66(+1.45%)
Jun 23, 2003 46.42 46.92 45.09 45.76 12,912,288 -0.61(-1.31%)
Jun 20, 2003 46.34 46.71 45.55 46.37 23,856,760 +0.82(+1.80%)
Jun 19, 2003 46.70 47.02 45.40 45.55 20,594,254 -1.46(-3.11%)
Jun 18, 2003 47.45 47.82 46.45 47.01 15,197,752 -0.69(-1.45%)
Jun 17, 2003 48.18 48.20 47.43 47.70 11,411,765 -0.47(-0.98%)
Jun 16, 2003 46.82 48.17 46.72 48.17 14,052,428 +1.78(+3.85%)
Jun 13, 2003 46.53 46.81 46.12 46.39 9,298,226 -0.02(-0.05%)
Jun 12, 2003 46.90 47.00 45.95 46.41 11,574,442 -0.21(-0.46%)
Jun 11, 2003 45.83 46.72 45.55 46.62 14,728,357 +1.18(+2.61%)
Jun 10, 2003 45.00 45.53 44.71 45.44 11,174,265 +0.67(+1.50%)
Jun 09, 2003 45.10 45.71 44.57 44.77 12,186,057 -0.46(-1.03%)
Jun 06, 2003 47.05 47.10 45.14 45.23 18,828,488 -1.47(-3.15%)
Jun 05, 2003 46.03 46.82 45.68 46.70 14,069,522 +0.68(+1.47%)
Jun 04, 2003 45.38 46.03 45.25 46.03 11,168,801 +0.31(+0.67%)
Jun 03, 2003 45.23 45.82 44.96 45.72 11,344,789 +0.36(+0.80%)
Jun 02, 2003 46.42 46.89 45.00 45.35 20,086,606 -0.85(-1.84%)
May 30, 2003 45.49 46.32 45.39 46.20 11,870,091 +1.01(+2.24%)
May 29, 2003 45.46 46.31 44.89 45.19 15,476,587 -0.31(-0.67%)
May 28, 2003 45.53 45.68 45.10 45.50 11,915,770 +0.07(+0.16%)
May 27, 2003 44.03 45.68 43.90 45.43 22,968,974 +1.26(+2.86%)
May 23, 2003 44.15 44.43 43.61 44.16 8,916,965 +0.01(+0.02%)
May 22, 2003 43.20 44.65 43.16 44.16 13,221,248 +0.84(+1.93%)
May 21, 2003 42.94 43.63 42.74 43.32 13,411,528 -0.24(-0.55%)
May 20, 2003 43.12 43.61 43.01 43.56 15,041,380 +0.54(+1.26%)
May 19, 2003 44.88 45.05 42.79 43.01 21,748,266 -1.46(-3.27%)
May 16, 2003 44.76 45.14 44.38 44.47 9,369,126 -0.23(-0.51%)
May 15, 2003 44.28 44.87 44.15 44.70 9,365,203 +0.56(+1.26%)
May 14, 2003 44.24 44.31 43.75 44.14 10,269,524 +0.25(+0.57%)
May 13, 2003 44.17 44.58 43.88 43.89 10,518,654 -0.35(-0.79%)
May 12, 2003 43.71 44.48 43.35 44.24 11,905,961 +0.54(+1.22%)
May 09, 2003 43.24 43.86 42.92 43.71 13,397,797 +0.55(+1.27%)
May 08, 2003 42.38 43.51 42.36 43.16 16,827,184 +0.66(+1.54%)
May 07, 2003 43.29 43.39 42.41 42.50 31,872,488 -1.01(-2.33%)
May 06, 2003 44.52 44.58 43.16 43.51 26,041,340 -1.24(-2.77%)
May 05, 2003 45.00 45.68 44.76 44.76 11,365,246 -0.40(-0.88%)
May 02, 2003 44.44 45.40 44.26 45.15 13,199,250 +1.41(+3.21%)
Apr 30, 2003 44.09 44.43 43.71 43.75 16,875,524 -0.57(-1.29%)
Apr 29, 2003 44.90 45.22 43.89 44.32 18,090,346 -0.56(-1.26%)
Apr 28, 2003 44.68 45.55 44.57 44.88 12,508,188 -0.08(-0.17%)
Apr 25, 2003 45.50 45.64 44.95 44.96 12,776,654 -0.71(-1.55%)
Apr 24, 2003 45.32 46.00 44.92 45.67 17,919,542 +0.14(+0.30%)
Apr 23, 2003 44.40 45.55 44.25 45.53 34,013,768 +2.04(+4.69%)
Apr 22, 2003 42.68 43.53 42.68 43.49 19,284,712 +0.61(+1.43%)
Apr 21, 2003 43.04 43.46 42.68 42.88 12,275,732 -0.04(-0.08%)
Apr 17, 2003 42.61 43.00 42.32 42.91 13,453,144 +0.42(+0.99%)
Apr 16, 2003 43.04 43.09 42.06 42.49 14,742,649 -0.44(-1.01%)
Apr 15, 2003 42.29 42.94 42.28 42.93 15,725,156 +0.76(+1.81%)
Apr 14, 2003 41.44 42.38 41.33 42.16 11,048,439 +0.86(+2.07%)
Apr 11, 2003 41.56 41.88 40.89 41.31 9,997,835 -0.05(-0.12%)
Apr 10, 2003 41.06 41.47 40.61 41.36 11,556,367 +0.25(+0.61%)
Apr 09, 2003 41.81 42.11 41.11 41.11 13,164,641 -0.75(-1.79%)
Apr 08, 2003 41.54 42.17 41.47 41.86 14,112,819 +0.17(+0.41%)
Apr 07, 2003 42.75 43.00 41.47 41.69 17,012,280 -0.62(-1.47%)
Apr 04, 2003 42.58 42.80 42.16 42.31 10,340,143 -0.09(-0.20%)
Apr 03, 2003 42.63 42.79 42.07 42.39 15,789,610 -0.24(-0.55%)
Apr 02, 2003 42.45 42.68 42.21 42.63 14,140,142 +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.