Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.72 35.35 34.55 35.22 270,474 +0.58(+1.67%)
May 29, 2003 35.26 35.39 34.62 34.65 203,018 -0.42(-1.21%)
May 28, 2003 35.39 35.39 34.77 35.07 347,548 -0.18(-0.52%)
May 27, 2003 34.52 35.30 34.31 35.25 310,116 +0.65(+1.87%)
May 23, 2003 34.81 34.81 34.47 34.61 277,363 -0.28(-0.82%)
May 22, 2003 34.70 35.11 34.47 34.89 345,989 +0.45(+1.32%)
May 21, 2003 34.49 34.56 33.96 34.44 265,795 -0.13(-0.38%)
May 20, 2003 34.95 35.21 34.24 34.57 500,397 -0.30(-0.86%)
May 19, 2003 35.62 35.62 34.74 34.87 285,291 -0.85(-2.39%)
May 16, 2003 35.70 35.84 35.31 35.72 230,962 -0.08(-0.21%)
May 15, 2003 35.78 35.91 35.55 35.80 285,421 +0.16(+0.45%)
May 14, 2003 36.05 36.05 35.56 35.64 326,103 -0.39(-1.09%)
May 13, 2003 36.38 36.38 35.73 36.03 296,209 -0.50(-1.37%)
May 12, 2003 35.99 36.54 35.88 36.53 268,655 +0.52(+1.45%)
May 09, 2003 35.31 36.01 35.20 36.01 340,010 +0.81(+2.30%)
May 08, 2003 35.25 35.58 35.08 35.20 235,121 -0.24(-0.67%)
May 07, 2003 35.52 35.65 35.13 35.44 221,084 -0.08(-0.22%)
May 06, 2003 35.34 35.73 35.16 35.52 266,315 +0.25(+0.72%)
May 05, 2003 35.55 35.62 35.01 35.26 217,705 -0.25(-0.69%)
May 02, 2003 34.93 35.70 34.93 35.51 319,214 +0.32(+0.90%)
May 01, 2003 35.11 35.28 34.62 35.19 325,063 +0.06(+0.18%)
Apr 30, 2003 34.89 35.39 34.65 35.13 294,779 +0.14(+0.40%)
Apr 29, 2003 35.05 35.37 34.79 34.99 479,211 +0.10(+0.29%)
Apr 28, 2003 34.18 34.92 34.16 34.89 271,904 +0.72(+2.09%)
Apr 25, 2003 34.39 34.56 34.16 34.18 328,702 -0.28(-0.83%)
Apr 24, 2003 34.23 34.95 34.14 34.46 496,238 +0.23(+0.67%)
Apr 23, 2003 34.45 34.45 33.94 34.23 439,050 -0.15(-0.43%)
Apr 22, 2003 33.52 34.38 33.39 34.38 427,222 +0.85(+2.55%)
Apr 21, 2003 33.58 33.97 33.44 33.52 326,363 -0.03(-0.09%)
Apr 17, 2003 33.35 33.67 33.34 33.55 277,883 +0.33(+1.00%)
Apr 16, 2003 33.85 33.90 33.12 33.22 290,880 -0.44(-1.30%)
Apr 15, 2003 33.81 34.24 33.24 33.66 500,917 -0.35(-1.02%)
Apr 14, 2003 33.31 34.01 33.31 34.01 242,790 +0.63(+1.89%)
Apr 11, 2003 33.45 33.91 33.15 33.38 342,739 +0.08(+0.25%)
Apr 10, 2003 33.20 33.38 33.04 33.29 229,143 +0.10(+0.30%)
Apr 09, 2003 33.97 34.22 33.15 33.19 413,185 -0.77(-2.27%)
Apr 08, 2003 34.20 34.22 33.70 33.96 218,355 -0.24(-0.70%)
Apr 07, 2003 34.39 35.05 34.08 34.20 405,906 +0.42(+1.25%)
Apr 04, 2003 33.87 33.98 33.41 33.78 350,798 +0.07(+0.21%)
Apr 03, 2003 33.97 34.00 33.50 33.71 403,697 -0.14(-0.41%)
Apr 02, 2003 33.08 33.95 32.72 33.85 354,307 +1.12(+3.43%)
Apr 01, 2003 32.31 32.85 32.10 32.72 406,426 +0.36(+1.12%)
Mar 31, 2003 32.72 32.72 31.98 32.36 354,307 -0.61(-1.84%)
Mar 28, 2003 32.88 33.05 32.51 32.97 287,111 +0.08(+0.26%)
Mar 27, 2003 33.31 33.33 32.69 32.88 457,636 -0.55(-1.63%)
Mar 26, 2003 33.78 33.78 33.11 33.43 363,405 -0.42(-1.23%)
Mar 25, 2003 33.51 34.05 33.35 33.85 453,217 +0.42(+1.24%)
Mar 24, 2003 34.93 34.93 33.30 33.43 599,307 -1.69(-4.82%)
Mar 21, 2003 34.24 35.12 33.93 35.12 561,355 +0.99(+2.91%)
Mar 20, 2003 33.85 34.24 33.18 34.13 568,763 +0.17(+0.50%)
Mar 19, 2003 33.74 34.05 33.50 33.96 327,403 +0.22(+0.66%)
Mar 18, 2003 33.43 33.81 33.24 33.74 468,554 +0.31(+0.92%)
Mar 17, 2003 31.98 33.45 31.74 33.43 597,097 +1.39(+4.35%)
Mar 14, 2003 32.08 32.39 31.85 32.04 362,105 +0.12(+0.36%)
Mar 13, 2003 31.07 31.92 30.93 31.92 564,864 +1.32(+4.30%)
Mar 12, 2003 30.69 30.81 30.26 30.61 348,848 -0.08(-0.28%)
Mar 11, 2003 30.81 31.48 30.68 30.69 426,182 -0.12(-0.40%)
Mar 10, 2003 31.12 31.12 30.72 30.81 436,840 -0.41(-1.31%)
Mar 07, 2003 30.51 31.61 30.28 31.22 380,692 +0.60(+1.96%)
Mar 06, 2003 30.89 31.11 30.57 30.62 290,620 -0.39(-1.27%)
Mar 05, 2003 31.01 31.27 30.71 31.01 444,639 -0.10(-0.32%)
Mar 04, 2003 31.75 31.75 30.90 31.11 461,145 -0.63(-1.99%)
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.