Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 43.25 43.72 43.03 43.33 1,024,400 -0.17(-0.39%)
May 29, 2003 44.21 44.44 42.91 43.50 1,359,600 -0.76(-1.72%)
May 28, 2003 44.62 44.78 44.12 44.26 824,600 -0.56(-1.25%)
May 27, 2003 44.05 44.95 43.91 44.82 1,393,800 +0.62(+1.40%)
May 23, 2003 42.61 44.63 42.50 44.20 1,844,400 +1.59(+3.73%)
May 22, 2003 40.89 42.70 40.83 42.61 2,173,700 +1.87(+4.59%)
May 21, 2003 40.56 41.00 40.49 40.74 922,800 +0.13(+0.32%)
May 20, 2003 39.99 40.85 39.99 40.61 822,100 +0.63(+1.58%)
May 19, 2003 40.70 40.74 39.98 39.98 484,600 -0.95(-2.32%)
May 16, 2003 40.40 41.10 40.24 40.93 805,300 +0.97(+2.43%)
May 15, 2003 39.83 40.00 39.34 39.96 667,300 +0.23(+0.58%)
May 14, 2003 39.66 39.77 39.52 39.73 736,100 +0.05(+0.13%)
May 13, 2003 39.50 39.82 39.41 39.68 677,600 +0.28(+0.71%)
May 12, 2003 39.45 39.49 39.00 39.40 667,100 -0.08(-0.20%)
May 09, 2003 39.25 39.49 39.09 39.48 741,500 +0.33(+0.84%)
May 08, 2003 38.80 39.44 38.80 39.15 792,100 +0.15(+0.38%)
May 07, 2003 39.03 39.42 38.80 39.00 1,149,100 -0.13(-0.33%)
May 06, 2003 39.08 39.45 38.92 39.13 633,900 +0.05(+0.13%)
May 05, 2003 38.77 39.13 38.52 39.08 1,034,600 +0.32(+0.83%)
May 02, 2003 39.69 39.88 38.56 38.76 1,913,000 -0.82(-2.07%)
May 01, 2003 40.32 40.36 39.50 39.58 644,600 -0.74(-1.84%)
Apr 30, 2003 40.68 40.75 40.26 40.32 735,800 -0.36(-0.88%)
Apr 29, 2003 40.75 40.82 40.46 40.68 730,300 -0.03(-0.07%)
Apr 28, 2003 40.17 40.89 40.17 40.71 545,000 +0.54(+1.34%)
Apr 25, 2003 40.29 40.40 39.76 40.17 571,700 -0.05(-0.12%)
Apr 24, 2003 39.70 40.59 39.63 40.22 710,600 +0.47(+1.18%)
Apr 23, 2003 39.18 39.89 39.07 39.75 558,200 +0.52(+1.33%)
Apr 22, 2003 39.00 39.32 38.80 39.23 570,900 +0.23(+0.59%)
Apr 21, 2003 39.29 39.35 39.00 39.00 476,100 -0.23(-0.59%)
Apr 17, 2003 39.10 39.28 39.04 39.23 356,700 +0.03(+0.08%)
Apr 16, 2003 39.65 39.85 39.06 39.20 494,100 -0.22(-0.56%)
Apr 15, 2003 38.83 39.43 38.71 39.42 786,900 +0.62(+1.60%)
Apr 14, 2003 38.83 39.08 38.68 38.80 738,700 +0.05(+0.13%)
Apr 11, 2003 39.51 39.60 38.75 38.75 1,005,900 -0.76(-1.92%)
Apr 10, 2003 39.89 40.00 39.16 39.51 714,300 -0.13(-0.33%)
Apr 09, 2003 39.64 39.89 39.45 39.64 1,035,300 +0.25(+0.63%)
Apr 08, 2003 39.53 39.75 39.15 39.39 552,400 -0.04(-0.10%)
Apr 07, 2003 40.47 40.53 39.22 39.43 772,900 -0.24(-0.60%)
Apr 04, 2003 39.30 39.81 39.12 39.67 503,000 +0.65(+1.67%)
Apr 03, 2003 38.99 39.34 38.92 39.02 751,900 +0.03(+0.08%)
Apr 02, 2003 39.20 39.47 38.96 38.99 575,500 -0.05(-0.13%)
Apr 01, 2003 38.80 39.07 38.59 39.04 465,800 +0.39(+1.01%)
Mar 31, 2003 38.70 39.04 38.51 38.65 527,800 -0.22(-0.57%)
Mar 28, 2003 39.00 39.15 38.79 38.87 422,500 -0.21(-0.54%)
Mar 27, 2003 39.08 39.18 38.67 39.08 663,500 -0.10(-0.26%)
Mar 26, 2003 39.08 39.42 38.93 39.18 607,700 +0.15(+0.38%)
Mar 25, 2003 39.08 39.30 38.83 39.03 911,700 +0.03(+0.08%)
Mar 24, 2003 39.87 39.87 38.93 39.00 878,800 -0.87(-2.18%)
Mar 21, 2003 39.31 39.87 39.12 39.87 1,271,500 +0.81(+2.07%)
Mar 20, 2003 39.50 39.97 38.66 39.06 3,050,000 -1.85(-4.52%)
Mar 19, 2003 41.10 41.10 40.61 40.91 1,877,000 -1.04(-2.48%)
Mar 18, 2003 41.85 42.10 41.58 41.95 1,169,600 +0.04(+0.10%)
Mar 17, 2003 41.30 41.97 41.28 41.91 861,200 +0.51(+1.23%)
Mar 14, 2003 41.43 41.60 41.11 41.40 790,600 +0.05(+0.12%)
Mar 13, 2003 41.20 41.35 40.77 41.35 702,600 +0.40(+0.98%)
Mar 12, 2003 41.13 41.40 40.45 40.95 936,700 -0.18(-0.44%)
Mar 11, 2003 41.43 41.81 41.05 41.13 791,800 -0.22(-0.53%)
Mar 10, 2003 41.80 41.80 41.18 41.35 918,000 -0.40(-0.96%)
Mar 07, 2003 41.39 41.80 41.12 41.75 1,022,800 +0.37(+0.89%)
Mar 06, 2003 41.35 41.45 40.75 41.38 882,700 -0.12(-0.29%)
Mar 05, 2003 41.12 41.50 41.00 41.50 560,900 +0.11(+0.27%)
Mar 04, 2003 41.71 41.80 41.33 41.39 393,600 -0.32(-0.77%)
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.