Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.92 32.26 31.76 32.25 366,289 +0.43(+1.35%)
May 29, 2003 32.06 32.47 31.41 31.82 410,577 -0.57(-1.76%)
May 28, 2003 32.70 32.88 32.34 32.39 275,358 -0.31(-0.94%)
May 27, 2003 33.04 33.07 32.62 32.70 238,451 -0.35(-1.05%)
May 23, 2003 32.72 33.25 32.58 33.04 158,005 +0.19(+0.57%)
May 22, 2003 32.76 32.87 32.64 32.86 186,033 +0.10(+0.31%)
May 21, 2003 32.44 32.76 32.34 32.75 127,088 +0.36(+1.10%)
May 20, 2003 32.03 32.76 32.03 32.40 334,731 +0.39(+1.23%)
May 19, 2003 31.69 32.25 31.45 32.01 204,647 +0.24(+0.77%)
May 16, 2003 31.83 31.97 31.69 31.76 248,186 -0.50(-1.54%)
May 15, 2003 31.74 32.36 31.74 32.26 504,610 +0.57(+1.80%)
May 14, 2003 31.87 31.96 31.63 31.69 348,210 -0.18(-0.56%)
May 13, 2003 32.25 32.86 31.87 31.87 587,196 +0.21(+0.68%)
May 12, 2003 31.69 31.72 31.22 31.65 171,805 +0.01(+0.03%)
May 09, 2003 31.58 31.65 31.53 31.64 140,995 +0.07(+0.21%)
May 08, 2003 31.61 31.64 31.43 31.58 167,632 -0.02(-0.06%)
May 07, 2003 31.88 31.89 31.56 31.60 133,721 -0.42(-1.31%)
May 06, 2003 31.69 32.11 31.64 32.02 175,656 +0.33(+1.03%)
May 05, 2003 31.65 31.74 31.36 31.69 195,767 +0.22(+0.71%)
May 02, 2003 31.03 31.63 31.03 31.46 285,842 +0.49(+1.57%)
May 01, 2003 30.89 31.17 30.38 30.98 254,284 +0.13(+0.42%)
Apr 30, 2003 31.13 31.17 30.57 30.85 365,861 -0.21(-0.69%)
Apr 29, 2003 31.36 31.57 30.99 31.06 100,344 -0.08(-0.27%)
Apr 28, 2003 31.16 31.28 30.94 31.15 214,916 -0.01(-0.03%)
Apr 25, 2003 31.03 31.31 30.90 31.16 364,898 +0.17(+0.54%)
Apr 24, 2003 31.41 31.50 30.99 30.99 181,005 -0.42(-1.34%)
Apr 23, 2003 31.27 31.60 31.17 31.41 111,363 +0.19(+0.60%)
Apr 22, 2003 30.85 31.40 30.80 31.22 242,837 +0.37(+1.21%)
Apr 21, 2003 30.85 30.85 30.57 30.85 227,861 +0.00(+0.00%)
Apr 17, 2003 30.59 30.85 30.43 30.85 163,246 +0.31(+1.01%)
Apr 16, 2003 30.57 30.57 30.15 30.54 491,773 -0.01(-0.03%)
Apr 15, 2003 30.66 30.75 30.52 30.55 262,949 -0.25(-0.82%)
Apr 14, 2003 30.61 30.85 30.57 30.80 175,121 +0.28(+0.92%)
Apr 11, 2003 30.75 30.85 30.31 30.52 106,121 -0.21(-0.70%)
Apr 10, 2003 30.85 30.85 30.53 30.74 192,237 -0.11(-0.36%)
Apr 09, 2003 30.72 31.04 30.59 30.85 229,786 +0.14(+0.46%)
Apr 08, 2003 30.47 30.75 30.16 30.71 293,437 +0.33(+1.08%)
Apr 07, 2003 30.24 30.68 30.11 30.38 139,177 +0.33(+1.09%)
Apr 04, 2003 30.47 30.75 30.05 30.05 154,795 -0.46(-1.50%)
Apr 03, 2003 30.67 30.77 30.32 30.51 136,074 -0.15(-0.49%)
Apr 02, 2003 30.39 30.85 30.39 30.66 239,200 +0.36(+1.20%)
Apr 01, 2003 29.68 30.33 29.65 30.30 297,930 +0.68(+2.30%)
Mar 31, 2003 30.05 30.10 29.61 29.61 233,102 -0.44(-1.46%)
Mar 28, 2003 30.15 30.26 29.96 30.05 242,409 -0.05(-0.16%)
Mar 27, 2003 30.39 30.40 30.02 30.10 93,818 -0.29(-0.95%)
Mar 26, 2003 30.43 30.52 30.23 30.39 362,652 +0.01(+0.03%)
Mar 25, 2003 30.31 30.43 30.28 30.38 415,926 +0.07(+0.22%)
Mar 24, 2003 30.85 30.86 29.91 30.31 195,874 -0.69(-2.23%)
Mar 21, 2003 30.97 31.13 30.74 31.01 288,837 +0.18(+0.58%)
Mar 20, 2003 30.80 30.90 30.38 30.83 267,121 +0.03(+0.09%)
Mar 19, 2003 30.38 30.80 30.15 30.80 201,544 +0.51(+1.70%)
Mar 18, 2003 30.24 30.29 30.01 30.29 193,307 +0.05(+0.15%)
Mar 17, 2003 29.35 30.28 29.34 30.24 344,786 +0.79(+2.70%)
Mar 14, 2003 29.48 29.60 29.29 29.45 392,391 +0.01(+0.03%)
Mar 13, 2003 29.38 29.46 29.23 29.44 161,000 +0.15(+0.51%)
Mar 12, 2003 29.26 29.45 29.07 29.29 151,479 -0.07(-0.22%)
Mar 11, 2003 29.54 29.69 29.28 29.35 187,423 -0.15(-0.51%)
Mar 10, 2003 29.88 29.88 29.45 29.50 211,814 -0.23(-0.79%)
Mar 07, 2003 29.54 29.77 29.54 29.74 253,535 +0.04(+0.13%)
Mar 06, 2003 29.65 29.82 29.62 29.70 189,349 +0.09(+0.32%)
Mar 05, 2003 29.52 29.77 29.46 29.60 308,842 -0.01(-0.03%)
Mar 04, 2003 29.82 29.87 29.54 29.61 443,312 -0.21(-0.69%)
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.