Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.98 31.30 29.70 31.25 1,585,900 +1.27(+4.25%)
May 29, 2003 30.16 31.35 29.82 29.98 2,543,200 -0.18(-0.61%)
May 28, 2003 28.80 30.20 28.80 30.16 2,167,200 +1.52(+5.33%)
May 27, 2003 28.65 29.09 28.44 28.64 1,250,200 -0.04(-0.12%)
May 23, 2003 27.68 29.75 27.68 28.67 3,329,700 +0.99(+3.58%)
May 22, 2003 25.77 27.68 25.73 27.68 2,141,000 +2.07(+8.10%)
May 21, 2003 25.30 25.72 25.10 25.61 778,900 +0.23(+0.91%)
May 20, 2003 25.38 25.72 25.21 25.38 907,900 +0.12(+0.48%)
May 19, 2003 25.84 25.84 25.15 25.25 891,200 -0.59(-2.26%)
May 16, 2003 25.85 26.07 25.55 25.84 702,500 -0.23(-0.90%)
May 15, 2003 25.82 26.08 25.66 26.07 549,800 +0.25(+0.97%)
May 14, 2003 26.05 26.07 25.58 25.82 791,200 -0.27(-1.03%)
May 13, 2003 26.00 26.25 25.85 26.09 736,600 -0.02(-0.06%)
May 12, 2003 25.12 26.16 25.07 26.11 1,237,600 +0.86(+3.41%)
May 09, 2003 25.00 25.79 24.77 25.25 974,800 +0.54(+2.16%)
May 08, 2003 24.52 25.10 24.45 24.71 1,153,700 -0.01(-0.04%)
May 07, 2003 23.88 24.75 23.72 24.73 972,300 +0.83(+3.47%)
May 06, 2003 24.10 24.18 23.88 23.89 896,700 -0.11(-0.44%)
May 05, 2003 24.14 24.26 23.95 24.00 737,700 -0.13(-0.54%)
May 02, 2003 23.99 24.21 23.85 24.13 659,400 +0.14(+0.58%)
May 01, 2003 24.64 24.64 23.86 23.99 688,700 -0.65(-2.62%)
Apr 30, 2003 24.52 24.82 24.22 24.64 678,800 +0.12(+0.49%)
Apr 29, 2003 24.50 24.73 24.31 24.52 718,700 +0.02(+0.06%)
Apr 28, 2003 24.02 24.62 24.02 24.50 461,700 +0.52(+2.19%)
Apr 25, 2003 24.58 24.62 23.95 23.98 775,200 -0.60(-2.46%)
Apr 24, 2003 24.82 25.07 24.54 24.58 719,700 -0.38(-1.52%)
Apr 23, 2003 24.85 25.40 24.82 24.96 1,062,400 +0.11(+0.44%)
Apr 22, 2003 23.82 25.08 23.67 24.85 1,688,300 +0.98(+4.08%)
Apr 21, 2003 23.84 23.99 23.80 23.88 578,200 +0.09(+0.38%)
Apr 17, 2003 23.60 23.93 23.59 23.79 380,400 +0.23(+1.00%)
Apr 16, 2003 24.05 24.05 23.52 23.55 608,900 -0.10(-0.42%)
Apr 15, 2003 23.52 23.82 23.42 23.65 627,600 +0.18(+0.79%)
Apr 14, 2003 23.20 23.50 23.05 23.46 605,700 +0.17(+0.73%)
Apr 11, 2003 23.55 23.62 23.14 23.30 521,300 +0.03(+0.13%)
Apr 10, 2003 23.25 23.41 23.10 23.27 577,100 +0.02(+0.09%)
Apr 09, 2003 23.35 23.58 23.17 23.25 764,800 -0.18(-0.77%)
Apr 08, 2003 23.35 23.47 22.91 23.43 1,359,700 +0.13(+0.56%)
Apr 07, 2003 23.30 23.77 23.20 23.30 1,591,100 -0.08(-0.34%)
Apr 04, 2003 23.75 23.80 23.23 23.38 874,900 -0.38(-1.60%)
Apr 03, 2003 23.88 23.94 23.58 23.75 710,000 +0.02(+0.06%)
Apr 02, 2003 23.02 23.91 23.02 23.74 1,316,100 +0.91(+4.01%)
Apr 01, 2003 22.73 22.88 22.14 22.82 1,394,400 +0.10(+0.44%)
Mar 31, 2003 22.75 23.02 22.48 22.73 1,060,100 -0.29(-1.28%)
Mar 28, 2003 23.12 23.25 22.97 23.02 550,700 -0.18(-0.75%)
Mar 27, 2003 23.00 23.40 22.75 23.20 623,000 -0.05(-0.24%)
Mar 26, 2003 23.55 23.55 22.92 23.25 1,028,900 -0.29(-1.23%)
Mar 25, 2003 23.02 23.57 22.77 23.54 1,473,500 +0.17(+0.73%)
Mar 24, 2003 24.32 24.32 23.30 23.37 932,900 -0.94(-3.87%)
Mar 21, 2003 23.82 24.37 23.75 24.31 805,400 +0.64(+2.70%)
Mar 20, 2003 23.56 23.83 22.98 23.67 786,500 +0.12(+0.49%)
Mar 19, 2003 23.07 23.64 23.03 23.55 902,500 +0.55(+2.41%)
Mar 18, 2003 23.27 23.27 22.77 23.00 1,152,100 -0.27(-1.16%)
Mar 17, 2003 22.70 23.42 22.40 23.27 1,049,200 +0.52(+2.31%)
Mar 14, 2003 23.12 23.25 22.65 22.75 1,256,700 +0.14(+0.60%)
Mar 13, 2003 22.30 22.63 21.95 22.61 1,354,600 +0.71(+3.27%)
Mar 12, 2003 21.61 21.91 21.54 21.89 859,400 +0.28(+1.30%)
Mar 11, 2003 21.81 22.23 21.61 21.61 725,400 -0.15(-0.67%)
Mar 10, 2003 22.25 22.25 21.70 21.76 552,300 -0.49(-2.20%)
Mar 07, 2003 21.71 22.27 21.38 22.25 1,192,000 +0.54(+2.46%)
Mar 06, 2003 21.93 22.01 21.20 21.71 1,091,900 -0.21(-0.98%)
Mar 05, 2003 22.17 22.17 21.64 21.93 1,583,100 -0.25(-1.10%)
Mar 04, 2003 22.68 22.78 22.11 22.18 2,667,000 -1.39(-5.92%)
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.