Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 40.61 40.75 40.20 40.37 1,143,300 +0.01(+0.02%)
Jun 27, 2003 40.45 40.91 40.20 40.36 1,163,500 -0.09(-0.22%)
Jun 26, 2003 39.80 40.54 39.65 40.45 1,131,500 +0.33(+0.82%)
Jun 25, 2003 39.55 40.45 39.46 40.12 1,396,400 +0.62(+1.57%)
Jun 24, 2003 39.45 39.96 39.20 39.50 1,313,900 +0.30(+0.77%)
Jun 23, 2003 39.95 39.98 38.83 39.20 1,470,700 -0.99(-2.46%)
Jun 20, 2003 40.38 41.10 40.18 40.19 1,952,900 -0.08(-0.20%)
Jun 19, 2003 42.00 42.04 40.22 40.27 2,361,500 -1.75(-4.16%)
Jun 18, 2003 43.50 43.57 41.87 42.02 1,932,000 -0.29(-0.69%)
Jun 17, 2003 42.50 43.32 42.30 42.31 1,061,600 +0.18(+0.43%)
Jun 16, 2003 41.85 42.55 41.60 42.13 1,708,500 +0.53(+1.27%)
Jun 13, 2003 41.10 42.06 40.24 41.60 1,863,800 +1.54(+3.84%)
Jun 12, 2003 40.25 41.00 39.98 40.06 2,032,600 -0.11(-0.27%)
Jun 11, 2003 39.30 40.39 39.24 40.17 1,333,800 +0.78(+1.98%)
Jun 10, 2003 39.80 39.80 38.64 39.39 1,479,300 -0.41(-1.03%)
Jun 09, 2003 40.05 40.27 39.72 39.80 1,755,900 -0.03(-0.08%)
Jun 06, 2003 40.00 40.81 39.63 39.83 1,740,000 +0.35(+0.89%)
Jun 05, 2003 38.05 39.56 37.93 39.48 1,487,300 +1.20(+3.13%)
Jun 04, 2003 37.90 38.36 37.69 38.28 822,600 +0.38(+1.00%)
Jun 03, 2003 37.18 38.25 36.93 37.90 1,774,700 +0.89(+2.40%)
Jun 02, 2003 37.15 37.70 36.79 37.01 1,417,800 -0.01(-0.03%)
May 30, 2003 36.66 37.23 36.65 37.02 617,600 +0.46(+1.26%)
May 29, 2003 37.30 37.36 36.11 36.56 916,200 -0.40(-1.08%)
May 28, 2003 37.10 37.23 36.82 36.96 1,658,700 -0.14(-0.38%)
May 27, 2003 36.51 37.17 36.36 37.10 2,030,300 +0.52(+1.42%)
May 23, 2003 36.17 36.58 35.98 36.58 1,096,800 +0.33(+0.91%)
May 22, 2003 35.65 36.55 35.40 36.25 1,914,500 +0.67(+1.88%)
May 21, 2003 34.77 35.62 34.67 35.58 1,149,500 +0.75(+2.15%)
May 20, 2003 35.95 36.23 34.48 34.83 2,448,900 -1.10(-3.06%)
May 19, 2003 36.52 36.52 35.10 35.93 1,254,500 -0.87(-2.36%)
May 16, 2003 36.36 36.80 36.11 36.80 1,209,400 +0.54(+1.49%)
May 15, 2003 36.55 36.72 35.58 36.26 2,370,800 -0.19(-0.52%)
May 14, 2003 36.41 36.72 35.95 36.45 772,400 +0.04(+0.11%)
May 13, 2003 35.84 36.78 35.84 36.41 1,846,800 +0.58(+1.62%)
May 12, 2003 35.28 35.90 35.11 35.83 1,290,300 +0.35(+0.99%)
May 09, 2003 35.43 35.93 35.18 35.48 2,524,400 -0.04(-0.11%)
May 08, 2003 36.20 36.20 34.65 35.52 2,460,100 +0.16(+0.45%)
May 07, 2003 33.65 35.36 33.40 35.36 5,698,900 +2.21(+6.67%)
May 06, 2003 31.00 33.31 31.00 33.15 6,581,900 +3.10(+10.32%)
May 05, 2003 29.12 30.05 29.10 30.05 2,059,600 +1.10(+3.80%)
May 02, 2003 28.75 28.95 28.55 28.95 1,119,800 +0.20(+0.70%)
May 01, 2003 29.05 29.10 28.65 28.75 1,643,400 -0.32(-1.10%)
Apr 30, 2003 28.67 29.09 28.43 29.07 1,894,300 +0.20(+0.69%)
Apr 29, 2003 28.75 29.12 28.53 28.87 1,158,700 +0.37(+1.30%)
Apr 28, 2003 29.08 29.12 28.46 28.50 1,661,900 -0.31(-1.08%)
Apr 25, 2003 29.38 29.58 28.60 28.81 947,500 -0.60(-2.04%)
Apr 24, 2003 29.55 29.76 29.07 29.41 1,291,200 -0.13(-0.44%)
Apr 23, 2003 28.66 29.56 28.65 29.54 1,397,400 +0.88(+3.07%)
Apr 22, 2003 27.93 28.76 27.87 28.66 923,700 +0.52(+1.85%)
Apr 21, 2003 28.39 28.64 28.01 28.14 674,400 -0.25(-0.88%)
Apr 17, 2003 28.28 28.49 27.97 28.39 807,100 +0.11(+0.39%)
Apr 16, 2003 29.40 29.46 28.28 28.28 841,700 -1.20(-4.07%)
Apr 15, 2003 28.82 29.53 28.73 29.48 1,464,800 +0.52(+1.80%)
Apr 14, 2003 28.29 28.96 28.24 28.96 1,036,500 +0.67(+2.37%)
Apr 11, 2003 27.94 28.35 27.70 28.29 1,154,600 +0.42(+1.51%)
Apr 10, 2003 27.98 28.25 27.80 27.87 854,300 -0.13(-0.46%)
Apr 09, 2003 28.41 28.72 27.90 28.00 830,100 -0.42(-1.48%)
Apr 08, 2003 28.77 28.90 28.37 28.42 1,363,900 -0.35(-1.22%)
Apr 07, 2003 29.40 29.64 28.76 28.77 900,700 -0.43(-1.47%)
Apr 04, 2003 29.44 29.57 29.11 29.20 866,500 -0.17(-0.58%)
Apr 03, 2003 29.44 29.47 29.00 29.37 1,318,600 -0.03(-0.10%)
Apr 02, 2003 29.00 29.44 28.87 29.40 1,034,500 +0.65(+2.26%)
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.