Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 46.01 47.65 45.49 46.74 14,757,884 +0.54(+1.17%)
Jun 27, 2003 47.03 47.18 46.19 46.20 9,886,459 -0.81(-1.71%)
Jun 26, 2003 45.79 47.12 45.75 47.01 13,507,158 +1.22(+2.67%)
Jun 25, 2003 46.25 46.79 45.55 45.79 12,478,618 -0.33(-0.71%)
Jun 24, 2003 45.48 46.56 45.39 46.11 14,777,352 +0.66(+1.45%)
Jun 23, 2003 46.10 46.60 44.79 45.45 13,000,012 -0.60(-1.31%)
Jun 20, 2003 46.03 46.40 45.24 46.06 24,018,840 +0.82(+1.80%)
Jun 19, 2003 46.38 46.71 45.09 45.24 20,734,168 -1.45(-3.11%)
Jun 18, 2003 47.13 47.49 46.13 46.69 15,301,003 -0.69(-1.45%)
Jun 17, 2003 47.86 47.88 47.11 47.38 11,489,295 -0.47(-0.98%)
Jun 16, 2003 46.50 47.85 46.41 47.85 14,147,898 +1.77(+3.85%)
Jun 13, 2003 46.22 46.49 45.81 46.08 9,361,397 -0.02(-0.05%)
Jun 12, 2003 46.58 46.68 45.64 46.10 11,653,077 -0.21(-0.46%)
Jun 11, 2003 45.52 46.40 45.24 46.31 14,828,419 +1.18(+2.61%)
Jun 10, 2003 44.69 45.22 44.40 45.13 11,250,182 +0.67(+1.50%)
Jun 09, 2003 44.80 45.40 44.27 44.47 12,268,847 -0.46(-1.03%)
Jun 06, 2003 46.73 46.79 44.84 44.93 18,956,406 -1.46(-3.15%)
Jun 05, 2003 45.72 46.50 45.37 46.39 14,165,108 +0.67(+1.47%)
Jun 04, 2003 45.08 45.72 44.94 45.71 11,244,680 +0.30(+0.67%)
Jun 03, 2003 44.92 45.51 44.66 45.41 11,421,864 +0.36(+0.80%)
Jun 02, 2003 46.10 46.57 44.69 45.05 20,223,072 -0.84(-1.84%)
May 30, 2003 45.18 46.01 45.08 45.89 11,950,735 +1.01(+2.24%)
May 29, 2003 45.15 46.00 44.59 44.89 15,581,732 -0.30(-0.67%)
May 28, 2003 45.23 45.37 44.80 45.19 11,996,723 +0.07(+0.16%)
May 27, 2003 43.74 45.37 43.60 45.12 23,125,020 +1.25(+2.86%)
May 23, 2003 43.85 44.13 43.32 43.86 8,977,546 +0.01(+0.02%)
May 22, 2003 42.91 44.35 42.87 43.86 13,311,071 +0.83(+1.93%)
May 21, 2003 42.65 43.33 42.45 43.03 13,502,644 -0.24(-0.55%)
May 20, 2003 42.83 43.31 42.72 43.26 15,143,569 +0.54(+1.26%)
May 19, 2003 44.57 44.74 42.50 42.72 21,896,020 -1.45(-3.27%)
May 16, 2003 44.46 44.84 44.08 44.17 9,432,778 -0.23(-0.51%)
May 15, 2003 43.99 44.57 43.85 44.40 9,428,828 +0.55(+1.26%)
May 14, 2003 43.94 44.01 43.45 43.84 10,339,293 +0.25(+0.57%)
May 13, 2003 43.87 44.28 43.59 43.60 10,590,116 -0.35(-0.79%)
May 12, 2003 43.41 44.18 43.06 43.94 11,986,848 +0.53(+1.22%)
May 09, 2003 42.95 43.56 42.63 43.41 13,488,819 +0.55(+1.27%)
May 08, 2003 42.09 43.22 42.07 42.87 16,941,504 +0.65(+1.55%)
May 07, 2003 43.00 43.10 42.13 42.21 32,089,024 -1.01(-2.33%)
May 06, 2003 44.22 44.28 42.87 43.22 26,218,260 -1.23(-2.77%)
May 05, 2003 44.69 45.37 44.45 44.45 11,442,460 -0.40(-0.89%)
May 02, 2003 44.14 45.10 43.96 44.85 13,288,923 +1.40(+3.21%)
Apr 30, 2003 43.79 44.13 43.42 43.45 16,990,174 -0.57(-1.29%)
Apr 29, 2003 44.59 44.91 43.60 44.02 18,213,250 -0.56(-1.26%)
Apr 28, 2003 44.38 45.24 44.27 44.58 12,593,167 -0.08(-0.17%)
Apr 25, 2003 45.20 45.33 44.65 44.66 12,863,457 -0.70(-1.55%)
Apr 24, 2003 45.01 45.69 44.62 45.36 18,041,286 +0.13(+0.30%)
Apr 23, 2003 44.10 45.25 43.95 45.23 34,244,852 +2.03(+4.69%)
Apr 22, 2003 42.39 43.24 42.39 43.20 19,415,730 +0.61(+1.43%)
Apr 21, 2003 42.75 43.17 42.39 42.59 12,359,132 -0.04(-0.08%)
Apr 17, 2003 42.32 42.71 42.04 42.62 13,544,542 +0.42(+0.99%)
Apr 16, 2003 42.74 42.79 41.78 42.21 14,842,808 -0.43(-1.01%)
Apr 15, 2003 42.01 42.65 41.99 42.64 15,831,990 +0.76(+1.81%)
Apr 14, 2003 41.16 42.09 41.05 41.88 11,123,501 +0.85(+2.07%)
Apr 11, 2003 41.28 41.60 40.62 41.03 10,065,759 -0.05(-0.12%)
Apr 10, 2003 40.78 41.19 40.33 41.08 11,634,879 +0.25(+0.61%)
Apr 09, 2003 41.53 41.82 40.83 40.83 13,254,079 -0.74(-1.79%)
Apr 08, 2003 41.26 41.89 41.19 41.58 14,208,699 +0.17(+0.41%)
Apr 07, 2003 42.46 42.71 41.19 41.41 17,127,858 -0.62(-1.47%)
Apr 04, 2003 42.29 42.51 41.87 42.02 10,410,393 -0.09(-0.20%)
Apr 03, 2003 42.34 42.50 41.79 42.11 15,896,882 -0.23(-0.55%)
Apr 02, 2003 42.16 42.39 41.93 42.34 14,236,208 +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.