Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 28.95 30.13 28.79 29.69 5,827,258 +0.79(+2.73%)
May 29, 2003 29.26 29.61 28.73 28.90 2,340,180 -0.30(-1.04%)
May 28, 2003 29.27 29.47 28.89 29.20 1,868,643 -0.17(-0.58%)
May 27, 2003 28.15 29.42 28.05 29.37 3,920,147 +1.13(+4.00%)
May 23, 2003 28.75 29.06 28.15 28.24 2,751,730 -0.67(-2.33%)
May 22, 2003 27.94 29.37 27.92 28.91 5,235,300 +1.02(+3.67%)
May 21, 2003 27.43 28.30 27.43 27.89 3,923,269 +0.58(+2.13%)
May 20, 2003 27.34 27.80 27.00 27.31 3,005,840 +0.14(+0.53%)
May 19, 2003 27.75 28.10 27.09 27.17 3,729,927 -0.90(-3.20%)
May 16, 2003 28.27 28.31 27.46 28.06 5,398,537 -0.30(-1.04%)
May 15, 2003 28.62 28.74 28.11 28.36 4,260,114 -0.45(-1.56%)
May 14, 2003 28.66 28.95 28.25 28.81 2,549,021 +0.14(+0.50%)
May 13, 2003 29.09 29.30 28.43 28.66 5,467,110 -0.57(-1.93%)
May 12, 2003 29.58 29.59 28.65 29.23 6,816,048 -0.62(-2.07%)
May 09, 2003 30.13 30.18 29.53 29.85 3,120,463 +0.00(+0.00%)
May 08, 2003 29.71 29.95 29.17 29.85 5,012,744 -0.29(-0.95%)
May 07, 2003 28.75 30.38 28.52 30.13 8,865,992 +1.28(+4.45%)
May 06, 2003 28.88 29.22 28.55 28.85 14,827,497 +1.38(+5.03%)
May 05, 2003 28.84 28.84 27.34 27.47 8,488,338 -1.26(-4.37%)
May 02, 2003 27.17 28.83 27.14 28.73 8,232,555 +1.83(+6.80%)
May 01, 2003 26.81 27.06 26.54 26.90 1,997,203 +0.04(+0.13%)
Apr 30, 2003 26.63 27.00 26.55 26.86 3,090,135 +0.09(+0.34%)
Apr 29, 2003 26.50 26.81 26.10 26.77 1,996,869 +0.27(+1.02%)
Apr 28, 2003 25.60 26.77 25.58 26.50 2,676,690 +0.85(+3.32%)
Apr 25, 2003 25.82 25.83 25.38 25.65 2,295,245 -0.16(-0.63%)
Apr 24, 2003 26.65 26.72 25.78 25.81 2,959,344 -0.90(-3.36%)
Apr 23, 2003 26.50 26.86 26.08 26.71 3,045,423 +0.34(+1.29%)
Apr 22, 2003 25.52 26.58 25.36 26.37 4,283,194 +0.83(+3.27%)
Apr 21, 2003 25.73 26.01 25.41 25.53 1,555,883 -0.23(-0.91%)
Apr 17, 2003 25.36 25.83 25.29 25.77 1,733,058 +0.48(+1.88%)
Apr 16, 2003 26.00 26.16 25.11 25.29 2,907,831 -0.44(-1.71%)
Apr 15, 2003 25.52 26.00 25.30 25.73 3,406,909 +0.20(+0.77%)
Apr 14, 2003 25.12 25.53 25.00 25.53 3,991,062 +0.75(+3.04%)
Apr 11, 2003 25.71 25.78 24.51 24.78 6,673,773 -0.57(-2.26%)
Apr 10, 2003 25.92 25.93 24.96 25.35 7,807,179 -0.65(-2.52%)
Apr 09, 2003 26.63 26.72 25.97 26.01 3,814,444 -0.71(-2.65%)
Apr 08, 2003 26.07 26.97 26.00 26.72 2,921,434 +0.37(+1.40%)
Apr 07, 2003 26.63 27.20 25.78 26.35 7,055,552 +0.26(+1.00%)
Apr 04, 2003 26.39 26.65 25.96 26.09 3,551,414 -0.01(-0.03%)
Apr 03, 2003 26.79 26.79 25.37 26.10 4,139,358 -0.39(-1.49%)
Apr 02, 2003 26.18 27.03 26.08 26.49 4,067,663 +0.52(+2.00%)
Apr 01, 2003 25.97 26.45 25.61 25.97 3,738,289 +0.07(+0.28%)
Mar 31, 2003 26.18 26.23 25.70 25.90 2,258,831 -0.54(-2.04%)
Mar 28, 2003 26.34 26.67 26.23 26.44 2,011,752 -0.31(-1.17%)
Mar 27, 2003 25.87 27.00 25.74 26.75 3,504,500 +0.85(+3.29%)
Mar 26, 2003 25.80 26.39 25.13 25.90 3,511,723 +0.12(+0.45%)
Mar 25, 2003 26.50 26.74 25.74 25.78 3,726,452 -0.53(-2.01%)
Mar 24, 2003 27.28 27.35 26.22 26.31 3,164,477 -0.91(-3.33%)
Mar 21, 2003 26.93 27.35 26.53 27.22 2,416,557 +0.61(+2.29%)
Mar 20, 2003 26.58 26.78 25.84 26.61 3,599,414 +0.09(+0.34%)
Mar 19, 2003 27.00 27.27 26.16 26.52 3,341,301 -0.44(-1.63%)
Mar 18, 2003 26.64 27.00 26.15 26.96 3,307,181 +0.30(+1.14%)
Mar 17, 2003 25.99 27.26 25.88 26.65 6,285,224 +0.47(+1.78%)
Mar 14, 2003 26.37 26.47 25.83 26.19 4,116,482 -0.20(-0.75%)
Mar 13, 2003 25.97 26.46 25.31 26.39 4,191,652 +0.81(+3.16%)
Mar 12, 2003 25.42 25.85 25.12 25.58 5,928,963 +0.02(+0.07%)
Mar 11, 2003 25.70 26.13 24.99 25.56 4,456,801 -0.25(-0.97%)
Mar 10, 2003 25.78 26.08 25.41 25.81 3,500,012 +0.03(+0.10%)
Mar 07, 2003 25.98 26.03 25.20 25.78 4,286,985 -0.27(-1.03%)
Mar 06, 2003 25.78 26.19 25.24 26.05 5,494,428 +0.26(+1.01%)
Mar 05, 2003 24.82 26.30 24.82 25.79 10,300,004 +1.00(+4.01%)
Mar 04, 2003 24.34 25.10 23.91 24.80 12,249,040 +1.52(+6.55%)
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.