Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 45.13 45.95 44.90 45.78 208,100 +0.75(+1.67%)
May 29, 2003 45.83 46.00 45.00 45.03 156,200 -0.55(-1.21%)
May 28, 2003 46.00 46.00 45.19 45.58 267,400 -0.24(-0.52%)
May 27, 2003 44.87 45.88 44.59 45.82 238,600 +0.84(+1.87%)
May 23, 2003 45.25 45.25 44.80 44.98 213,400 -0.37(-0.82%)
May 22, 2003 45.10 45.64 44.80 45.35 266,200 +0.59(+1.32%)
May 21, 2003 44.83 44.92 44.14 44.76 204,500 -0.17(-0.38%)
May 20, 2003 45.42 45.76 44.50 44.93 385,000 -0.39(-0.86%)
May 19, 2003 46.30 46.30 45.15 45.32 219,500 -1.11(-2.39%)
May 16, 2003 46.40 46.58 45.90 46.43 177,700 -0.10(-0.21%)
May 15, 2003 46.50 46.68 46.20 46.53 219,600 +0.21(+0.45%)
May 14, 2003 46.85 46.86 46.22 46.32 250,900 -0.51(-1.09%)
May 13, 2003 47.28 47.29 46.44 46.83 227,900 -0.65(-1.37%)
May 12, 2003 46.78 47.49 46.64 47.48 206,700 +0.68(+1.45%)
May 09, 2003 45.90 46.80 45.75 46.80 261,600 +1.05(+2.30%)
May 08, 2003 45.81 46.25 45.60 45.75 180,900 -0.31(-0.67%)
May 07, 2003 46.17 46.33 45.66 46.06 170,100 -0.10(-0.22%)
May 06, 2003 45.93 46.44 45.70 46.16 204,900 +0.33(+0.72%)
May 05, 2003 46.20 46.30 45.50 45.83 167,500 -0.32(-0.69%)
May 02, 2003 45.40 46.40 45.40 46.15 245,600 +0.41(+0.90%)
May 01, 2003 45.63 45.85 45.00 45.74 250,100 +0.08(+0.18%)
Apr 30, 2003 45.35 46.00 45.04 45.66 226,800 +0.18(+0.40%)
Apr 29, 2003 45.55 45.97 45.22 45.48 368,700 +0.13(+0.29%)
Apr 28, 2003 44.42 45.39 44.40 45.35 209,200 +0.93(+2.09%)
Apr 25, 2003 44.70 44.92 44.40 44.42 252,900 -0.37(-0.83%)
Apr 24, 2003 44.49 45.42 44.37 44.79 381,800 +0.30(+0.67%)
Apr 23, 2003 44.78 44.78 44.11 44.49 337,800 -0.19(-0.43%)
Apr 22, 2003 43.57 44.68 43.40 44.68 328,700 +1.11(+2.55%)
Apr 21, 2003 43.65 44.15 43.46 43.57 251,100 -0.04(-0.09%)
Apr 17, 2003 43.35 43.76 43.33 43.61 213,800 +0.43(+1.00%)
Apr 16, 2003 44.00 44.06 43.05 43.18 223,800 -0.57(-1.30%)
Apr 15, 2003 43.95 44.50 43.20 43.75 385,400 -0.45(-1.02%)
Apr 14, 2003 43.30 44.21 43.30 44.20 186,800 +0.82(+1.89%)
Apr 11, 2003 43.47 44.07 43.08 43.38 263,700 +0.11(+0.25%)
Apr 10, 2003 43.15 43.38 42.94 43.27 176,300 +0.13(+0.30%)
Apr 09, 2003 44.15 44.48 43.08 43.14 317,900 -1.00(-2.27%)
Apr 08, 2003 44.45 44.48 43.80 44.14 168,000 -0.31(-0.70%)
Apr 07, 2003 44.70 45.55 44.30 44.45 312,300 +0.55(+1.25%)
Apr 04, 2003 44.02 44.16 43.42 43.90 269,900 +0.09(+0.21%)
Apr 03, 2003 44.15 44.19 43.54 43.81 310,600 -0.18(-0.41%)
Apr 02, 2003 43.00 44.13 42.53 43.99 272,600 +1.46(+3.43%)
Apr 01, 2003 42.00 42.70 41.72 42.53 312,700 +0.47(+1.12%)
Mar 31, 2003 42.53 42.53 41.57 42.06 272,600 -0.79(-1.84%)
Mar 28, 2003 42.74 42.96 42.25 42.85 220,900 +0.11(+0.26%)
Mar 27, 2003 43.30 43.32 42.49 42.74 352,100 -0.71(-1.63%)
Mar 26, 2003 43.90 43.90 43.03 43.45 279,600 -0.54(-1.23%)
Mar 25, 2003 43.55 44.25 43.34 43.99 348,700 +0.54(+1.24%)
Mar 24, 2003 45.40 45.40 43.28 43.45 461,100 -2.20(-4.82%)
Mar 21, 2003 44.50 45.65 44.10 45.65 431,900 +1.29(+2.91%)
Mar 20, 2003 44.00 44.50 43.13 44.36 437,600 +0.22(+0.50%)
Mar 19, 2003 43.85 44.25 43.54 44.14 251,900 +0.29(+0.66%)
Mar 18, 2003 43.45 43.95 43.20 43.85 360,500 +0.40(+0.92%)
Mar 17, 2003 41.56 43.48 41.25 43.45 459,400 +1.81(+4.35%)
Mar 14, 2003 41.69 42.10 41.40 41.64 278,600 +0.15(+0.36%)
Mar 13, 2003 40.38 41.49 40.20 41.49 434,600 +1.71(+4.30%)
Mar 12, 2003 39.89 40.05 39.33 39.78 268,400 -0.11(-0.28%)
Mar 11, 2003 40.05 40.92 39.88 39.89 327,900 -0.16(-0.40%)
Mar 10, 2003 40.45 40.45 39.93 40.05 336,100 -0.53(-1.31%)
Mar 07, 2003 39.65 41.08 39.36 40.58 292,900 +0.78(+1.96%)
Mar 06, 2003 40.15 40.44 39.73 39.80 223,600 -0.51(-1.27%)
Mar 05, 2003 40.30 40.64 39.92 40.31 342,100 -0.13(-0.32%)
Mar 04, 2003 41.26 41.26 40.16 40.44 354,800 -0.82(-1.99%)
Mar 03, 2003 41.87 42.30 41.15 41.26 350,000 -0.60(-1.43%)
Feb 28, 2003 42.32 42.73 41.70 41.86 207,900 -0.42(-0.99%)
Feb 27, 2003 41.85 42.59 41.80 42.28 243,200 +0.43(+1.03%)
Feb 26, 2003 41.97 42.87 41.70 41.85 241,000 -0.12(-0.29%)
Feb 25, 2003 41.72 42.02 40.70 41.97 368,400 +0.13(+0.31%)
Feb 24, 2003 43.10 43.13 41.83 41.84 229,000 -1.25(-2.90%)
Feb 21, 2003 42.40 43.20 41.80 43.09 191,700 +0.77(+1.82%)
Feb 20, 2003 43.05 43.07 42.25 42.32 194,600 -0.79(-1.83%)
Feb 19, 2003 43.90 43.90 42.81 43.11 172,600 -0.83(-1.89%)
Feb 18, 2003 43.10 44.00 43.10 43.94 294,400 +0.90(+2.09%)
Feb 14, 2003 42.95 43.30 42.09 43.04 245,500 +0.08(+0.19%)
Feb 13, 2003 43.30 43.50 42.42 42.96 345,700 -0.54(-1.24%)
Feb 12, 2003 43.85 44.25 43.50 43.50 362,400 -0.35(-0.80%)
Feb 11, 2003 44.30 44.80 43.63 43.85 193,700 -0.45(-1.02%)
Feb 10, 2003 44.25 44.51 43.72 44.30 375,900 +0.05(+0.11%)
Feb 07, 2003 44.38 44.77 44.25 44.25 335,800 +0.10(+0.23%)
Feb 06, 2003 44.14 44.54 43.80 44.15 420,600 -0.09(-0.20%)
Feb 05, 2003 44.10 44.86 43.95 44.24 261,700 +0.12(+0.27%)
Feb 04, 2003 44.30 44.30 43.58 44.12 199,000 -0.30(-0.68%)
Feb 03, 2003 43.70 44.56 43.68 44.42 429,400 +0.80(+1.83%)
Jan 31, 2003 43.42 44.15 43.31 43.62 445,000 +0.00(+0.00%)
Jan 30, 2003 44.59 44.59 43.50 43.62 308,500 -0.96(-2.15%)
Jan 29, 2003 44.06 44.65 43.55 44.58 472,200 +0.52(+1.18%)
Jan 28, 2003 44.60 44.98 44.05 44.06 741,300 -0.44(-0.99%)
Jan 27, 2003 45.25 45.25 44.40 44.50 498,600 -0.89(-1.96%)
Jan 24, 2003 45.99 46.00 45.15 45.39 314,900 -0.62(-1.35%)
Jan 23, 2003 46.60 46.95 45.86 46.01 763,700 -0.59(-1.27%)
Jan 22, 2003 47.50 47.85 46.55 46.60 447,200 -1.20(-2.51%)
Jan 21, 2003 49.00 49.05 47.79 47.80 241,000 -1.20(-2.45%)
Jan 17, 2003 49.35 49.54 48.70 49.00 275,200 -0.40(-0.81%)
Jan 16, 2003 49.42 50.10 49.40 49.40 307,800 +0.10(+0.20%)
Jan 15, 2003 50.01 50.01 49.28 49.30 239,500 -0.51(-1.02%)
Jan 14, 2003 50.00 50.18 49.65 49.81 178,700 -0.23(-0.46%)
Jan 13, 2003 50.00 50.30 49.53 50.04 294,400 +0.14(+0.28%)
Jan 10, 2003 49.57 50.21 49.34 49.90 186,900 +0.23(+0.46%)
Jan 09, 2003 49.29 49.77 49.06 49.67 346,800 +0.38(+0.77%)
Jan 08, 2003 50.25 50.25 49.28 49.29 224,800 -0.99(-1.97%)
Jan 07, 2003 50.97 50.98 50.21 50.28 174,800 -0.78(-1.53%)
Jan 06, 2003 50.10 51.16 50.10 51.06 173,500 +0.88(+1.75%)
Jan 03, 2003 50.35 50.35 49.85 50.18 158,000 -0.17(-0.34%)
Jan 02, 2003 49.60 50.50 49.28 50.35 355,800 +0.72(+1.45%)
Dec 31, 2002 49.70 49.90 49.00 49.63 166,500 +0.02(+0.04%)
Dec 30, 2002 49.18 49.73 48.71 49.61 156,300 +0.48(+0.98%)
Dec 27, 2002 49.84 49.94 49.07 49.13 189,000 -0.81(-1.62%)
Dec 26, 2002 50.05 50.50 49.79 49.94 203,500 -0.17(-0.34%)
Dec 24, 2002 50.23 50.42 50.00 50.11 73,400 -0.32(-0.63%)
Dec 23, 2002 50.83 50.83 50.31 50.43 143,100 -0.41(-0.81%)
Dec 20, 2002 50.20 50.93 50.20 50.84 295,900 +0.87(+1.74%)
Dec 19, 2002 50.30 50.80 49.87 49.97 190,800 -0.43(-0.85%)
Dec 18, 2002 50.25 50.50 49.80 50.40 253,800 +0.05(+0.10%)
Dec 17, 2002 50.65 50.73 50.28 50.35 221,500 -0.22(-0.44%)
Dec 16, 2002 49.60 50.70 49.60 50.57 264,600 +0.95(+1.91%)
Dec 13, 2002 49.80 50.20 49.49 49.62 192,600 -0.29(-0.58%)
Dec 12, 2002 50.05 50.14 49.35 49.91 266,600 -0.32(-0.64%)
Dec 11, 2002 49.60 50.40 49.04 50.23 241,400 +0.60(+1.21%)
Dec 10, 2002 48.83 49.66 48.83 49.63 228,100 +0.83(+1.70%)
Dec 09, 2002 49.80 50.05 48.80 48.80 381,300 -1.38(-2.75%)
Dec 06, 2002 49.66 50.29 49.45 50.18 315,900 +0.27(+0.54%)
Dec 05, 2002 50.40 50.58 49.59 49.91 251,200 -0.47(-0.93%)
Dec 04, 2002 50.21 50.66 49.40 50.38 424,600 -0.03(-0.06%)
Dec 03, 2002 50.45 50.92 50.35 50.41 241,600 -0.29(-0.57%)
Dec 02, 2002 51.90 52.15 50.37 50.70 288,500 -1.02(-1.97%)
Nov 29, 2002 51.90 52.12 51.48 51.72 211,900 -0.23(-0.44%)
Nov 27, 2002 50.70 51.99 50.65 51.95 286,500 +1.05(+2.06%)
Nov 26, 2002 52.48 52.48 50.59 50.90 236,000 -1.58(-3.01%)
Nov 25, 2002 52.00 52.74 51.70 52.48 175,800 +0.62(+1.20%)
Nov 22, 2002 52.74 53.20 51.67 51.86 213,600 -0.98(-1.85%)
Nov 21, 2002 51.50 53.12 51.26 52.84 380,400 +1.49(+2.90%)
Nov 20, 2002 51.28 51.66 51.05 51.35 195,200 -0.03(-0.06%)
Nov 19, 2002 51.60 52.10 51.10 51.38 207,700 -0.36(-0.70%)
Nov 18, 2002 52.20 52.60 51.60 51.74 175,800 -0.29(-0.56%)
Nov 15, 2002 51.58 52.30 51.38 52.03 170,600 +0.25(+0.48%)
Nov 14, 2002 50.81 51.99 50.70 51.78 184,200 +1.27(+2.51%)
Nov 13, 2002 50.78 51.35 49.76 50.51 239,400 -0.53(-1.04%)
Nov 12, 2002 50.40 51.49 50.40 51.04 221,500 +0.63(+1.25%)
Nov 11, 2002 51.30 51.55 50.30 50.41 165,100 -1.02(-1.98%)
Nov 08, 2002 52.36 53.00 51.25 51.43 224,400 -1.03(-1.96%)
Nov 07, 2002 53.70 53.75 52.26 52.46 224,700 -1.53(-2.83%)
Nov 06, 2002 52.21 54.06 51.64 53.99 265,500 +1.78(+3.41%)
Nov 05, 2002 51.59 52.26 51.40 52.21 198,800 +0.62(+1.20%)
Nov 04, 2002 52.35 52.70 51.51 51.59 192,200 -0.49(-0.94%)
Nov 01, 2002 51.90 52.09 51.30 52.08 290,800 -0.01(-0.02%)
Oct 31, 2002 52.25 52.60 51.62 52.09 216,600 -0.18(-0.34%)
Oct 30, 2002 52.33 52.57 51.70 52.27 1,010,000 -0.13(-0.25%)
Oct 29, 2002 52.45 52.55 50.70 52.40 203,000 -0.09(-0.17%)
Oct 28, 2002 53.61 53.85 52.36 52.49 322,600 -0.92(-1.72%)
Oct 25, 2002 52.55 53.41 51.90 53.41 306,000 +0.71(+1.35%)
Oct 24, 2002 54.25 54.30 52.10 52.70 407,500 -1.42(-2.62%)
Oct 23, 2002 52.15 54.12 52.15 54.12 634,200 +2.92(+5.70%)
Oct 22, 2002 51.65 51.65 50.45 51.20 218,900 -0.70(-1.35%)
Oct 21, 2002 50.00 51.90 49.65 51.90 165,300 +1.76(+3.51%)
Oct 18, 2002 50.38 50.55 49.48 50.14 156,900 -0.24(-0.48%)
Oct 17, 2002 49.42 50.45 49.40 50.38 242,000 +1.66(+3.41%)
Oct 16, 2002 50.17 50.76 48.63 48.72 193,800 -1.45(-2.89%)
Oct 15, 2002 48.65 50.17 48.65 50.17 333,000 +2.19(+4.56%)
Oct 14, 2002 48.15 48.66 47.50 47.98 213,200 -0.42(-0.87%)
Oct 11, 2002 48.00 48.96 47.90 48.40 391,400 +0.99(+2.09%)
Oct 10, 2002 46.06 47.41 45.53 47.41 351,200 +1.35(+2.93%)
Oct 09, 2002 47.68 47.68 45.91 46.06 256,100 -1.82(-3.80%)
Oct 08, 2002 47.64 48.09 46.44 47.88 386,800 +0.44(+0.93%)
Oct 07, 2002 48.42 48.60 47.27 47.44 199,300 -0.98(-2.02%)
Oct 04, 2002 49.48 49.80 47.93 48.42 328,900 -0.76(-1.55%)
Oct 03, 2002 49.66 50.82 49.00 49.18 420,200 -0.48(-0.97%)
Oct 02, 2002 51.27 51.40 49.65 49.66 297,500 -2.01(-3.89%)
Oct 01, 2002 49.40 51.67 49.20 51.67 269,900 +2.27(+4.60%)
Sep 30, 2002 50.04 50.04 48.27 49.40 207,300 -0.85(-1.69%)
Sep 27, 2002 51.70 51.70 50.09 50.25 224,100 -1.45(-2.80%)
Sep 26, 2002 50.40 51.74 50.15 51.70 266,800 +1.45(+2.89%)
Sep 25, 2002 50.23 50.55 49.82 50.25 372,100 +0.32(+0.64%)
Sep 24, 2002 51.15 51.15 49.68 49.93 452,200 -1.82(-3.52%)
Sep 23, 2002 52.40 52.49 51.45 51.75 328,500 -0.65(-1.24%)
Sep 20, 2002 51.50 52.40 51.50 52.40 292,700 +0.51(+0.98%)
Sep 19, 2002 51.90 52.70 51.50 51.89 500,000 -0.24(-0.46%)
Sep 18, 2002 51.70 52.69 51.45 52.13 290,400 +0.11(+0.21%)
Sep 17, 2002 52.90 53.14 52.00 52.02 152,400 -0.41(-0.78%)
Sep 16, 2002 52.25 52.60 52.00 52.43 127,100 +0.12(+0.23%)
Sep 13, 2002 51.30 52.43 51.00 52.31 270,000 -0.46(-0.87%)
Sep 12, 2002 53.68 53.68 52.70 52.77 194,000 -1.03(-1.91%)
Sep 11, 2002 53.95 54.37 53.56 53.80 209,600 -0.05(-0.09%)
Sep 10, 2002 53.00 53.89 52.90 53.85 185,300 +1.07(+2.03%)
Sep 09, 2002 52.44 53.08 51.95 52.78 174,100 +0.14(+0.27%)
Sep 06, 2002 52.52 53.20 52.40 52.64 203,600 +0.52(+1.00%)
Sep 05, 2002 52.60 52.79 51.87 52.12 220,900 -0.70(-1.33%)
Sep 04, 2002 51.74 52.93 51.55 52.82 260,400 +1.10(+2.13%)
Sep 03, 2002 52.98 52.98 51.39 51.72 476,600 -1.26(-2.38%)
Aug 30, 2002 52.40 53.99 52.32 52.98 174,100 +0.51(+0.97%)
Aug 29, 2002 52.01 52.72 51.52 52.47 850,000 +0.36(+0.69%)
Aug 28, 2002 52.20 52.22 51.60 52.11 283,100 -0.09(-0.17%)
Aug 27, 2002 52.60 53.40 52.10 52.20 206,800 -0.26(-0.50%)
Aug 26, 2002 52.12 52.80 51.70 52.46 194,700 +0.40(+0.77%)
Aug 23, 2002 52.49 52.55 51.90 52.06 206,400 -0.53(-1.01%)
Aug 22, 2002 52.21 52.88 51.86 52.59 301,100 +0.88(+1.70%)
Aug 21, 2002 49.45 51.90 49.45 51.71 538,200 +2.44(+4.95%)
Aug 20, 2002 49.73 49.90 48.82 49.27 312,200 +0.10(+0.20%)
Aug 16, 2002 49.70 49.70 48.29 49.17 244,600 -0.55(-1.11%)
Aug 15, 2002 50.05 50.30 48.95 49.72 267,500 -0.19(-0.38%)
Aug 14, 2002 49.68 50.00 47.45 49.91 331,800 +0.43(+0.87%)
Aug 13, 2002 49.57 50.15 48.84 49.48 233,300 -0.15(-0.30%)
Aug 12, 2002 50.20 50.20 48.73 49.63 231,700 +1.24(+2.56%)
Aug 07, 2002 47.80 48.35 47.24 48.39 281,000 +0.91(+1.92%)
Aug 06, 2002 47.22 48.10 47.22 47.48 518,000 +0.37(+0.79%)
Aug 05, 2002 46.89 47.80 46.60 47.11 568,800 +0.11(+0.23%)
Aug 02, 2002 48.55 48.78 46.45 47.00 557,500 -1.68(-3.45%)
Aug 01, 2002 48.00 48.95 47.75 48.68 460,900 +0.62(+1.29%)
Jul 31, 2002 47.60 48.19 46.90 48.06 473,500 +0.33(+0.69%)
Jul 30, 2002 49.05 49.25 47.50 47.73 509,900 -1.62(-3.28%)
Jul 29, 2002 46.65 49.42 46.55 49.35 405,000 +3.02(+6.52%)
Jul 26, 2002 46.20 46.39 45.44 46.33 340,900 +0.38(+0.83%)
Jul 25, 2002 45.65 46.89 45.00 45.95 522,400 +0.30(+0.66%)
Jul 24, 2002 43.14 46.70 42.71 45.65 834,800 +2.49(+5.77%)
Jul 23, 2002 40.50 44.20 40.30 43.16 959,900 +3.28(+8.22%)
Jul 22, 2002 41.25 41.70 39.40 39.88 424,800 -1.16(-2.83%)
Jul 19, 2002 43.35 43.35 40.93 41.04 328,700 -2.87(-6.54%)
Jul 17, 2002 43.60 44.90 43.60 43.91 334,300 -0.99(-2.20%)
Jul 12, 2002 44.71 45.73 44.15 44.90 330,900 +0.19(+0.42%)
Jul 11, 2002 45.31 45.32 44.02 44.71 419,100 -0.70(-1.54%)
Jul 10, 2002 46.52 46.87 45.40 45.41 315,500 -1.01(-2.18%)
Jul 09, 2002 47.05 47.60 46.36 46.42 277,200 -0.73(-1.55%)
Jul 08, 2002 47.96 47.96 47.15 47.15 189,700 -0.56(-1.17%)
Jul 05, 2002 46.85 48.31 46.85 47.71 185,700 +0.96(+2.05%)
Jul 04, 2002 46.62 47.35 45.42 46.75 1,000,000 +0.00(+0.00%)
Jul 03, 2002 46.62 47.35 45.42 46.75 238,300 +0.15(+0.32%)
Jul 02, 2002 47.77 48.05 46.50 46.60 253,300 -1.17(-2.45%)
Jul 01, 2002 47.65 48.31 47.34 47.77 327,300 +0.27(+0.57%)
Jun 28, 2002 47.90 48.59 47.50 47.50 383,500 -0.49(-1.02%)
Jun 27, 2002 48.30 48.42 47.69 47.99 177,600 -0.14(-0.29%)
Jun 26, 2002 48.55 48.80 47.21 48.13 381,700 -0.42(-0.87%)
Jun 25, 2002 49.45 49.80 48.55 48.55 195,000 -0.49(-1.00%)
Jun 21, 2002 49.24 49.85 48.65 49.04 358,600 -0.80(-1.61%)
Jun 20, 2002 49.46 50.13 49.45 49.84 232,900 +0.38(+0.77%)
Jun 19, 2002 49.41 49.93 49.12 49.46 404,100 +0.05(+0.10%)
Jun 18, 2002 49.60 49.75 49.15 49.41 413,100 -0.22(-0.44%)
Jun 17, 2002 50.60 50.61 49.15 49.63 641,900 -1.39(-2.72%)
Jun 14, 2002 51.17 51.35 50.10 51.02 409,300 +1.18(+2.37%)
Jun 12, 2002 49.19 50.19 49.15 49.84 227,800 +0.65(+1.32%)
Jun 11, 2002 50.13 50.59 49.13 49.19 171,000 -0.72(-1.44%)
Jun 10, 2002 49.16 50.24 49.15 49.91 206,800 +0.85(+1.73%)
Jun 07, 2002 48.34 49.44 47.80 49.06 383,400 +0.72(+1.49%)
Jun 06, 2002 48.80 49.04 48.30 48.34 282,300 -0.51(-1.04%)
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.