Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 28.29 29.25 28.28 29.04 1,685,000 +1.00(+3.57%)
May 29, 2003 28.47 28.98 27.62 28.04 2,029,500 -0.49(-1.72%)
May 28, 2003 29.25 29.26 28.51 28.53 1,822,400 -0.72(-2.46%)
May 27, 2003 28.38 29.29 28.29 29.25 3,145,000 +0.75(+2.63%)
May 23, 2003 27.37 29.30 27.33 28.50 4,381,400 +1.20(+4.40%)
May 22, 2003 26.44 27.41 26.42 27.30 2,104,700 +0.86(+3.25%)
May 21, 2003 26.04 26.44 25.84 26.44 1,409,200 +0.22(+0.84%)
May 20, 2003 26.00 26.27 25.89 26.22 1,295,100 +0.46(+1.79%)
May 19, 2003 26.42 26.51 25.74 25.76 1,881,500 -1.09(-4.06%)
May 16, 2003 26.30 27.00 26.26 26.85 2,159,300 +0.58(+2.21%)
May 15, 2003 25.73 26.29 25.67 26.27 1,621,000 +0.70(+2.74%)
May 14, 2003 25.73 25.80 25.40 25.57 999,400 -0.04(-0.16%)
May 13, 2003 25.70 25.78 25.42 25.61 795,000 -0.08(-0.31%)
May 12, 2003 25.35 25.80 25.20 25.69 1,149,000 +0.19(+0.75%)
May 09, 2003 25.40 25.68 25.28 25.50 914,700 +0.25(+0.99%)
May 08, 2003 25.50 25.54 25.08 25.25 1,146,000 -0.25(-0.98%)
May 07, 2003 25.40 25.56 25.08 25.50 1,770,200 -0.25(-0.97%)
May 06, 2003 25.85 25.89 25.59 25.75 4,128,100 -0.04(-0.16%)
May 05, 2003 25.41 25.88 25.36 25.79 1,780,700 +0.46(+1.82%)
May 02, 2003 25.74 25.80 25.19 25.33 2,632,200 -1.05(-3.98%)
Apr 30, 2003 26.20 26.49 25.85 26.38 2,682,700 +0.12(+0.46%)
Apr 29, 2003 25.70 26.37 25.58 26.26 4,071,200 +0.98(+3.88%)
Apr 28, 2003 25.17 25.45 25.13 25.28 2,047,600 +0.12(+0.48%)
Apr 25, 2003 25.48 25.61 24.98 25.16 1,952,800 -0.49(-1.91%)
Apr 24, 2003 24.70 25.84 24.70 25.65 2,867,400 +0.71(+2.85%)
Apr 23, 2003 24.84 24.96 24.63 24.94 2,008,800 +0.01(+0.04%)
Apr 22, 2003 24.65 24.97 24.36 24.93 3,581,400 -0.13(-0.52%)
Apr 21, 2003 25.00 25.10 24.65 25.06 2,171,800 -0.11(-0.44%)
Apr 17, 2003 24.82 25.17 24.74 25.17 1,605,900 +0.35(+1.41%)
Apr 16, 2003 24.75 24.97 24.64 24.82 2,544,800 +0.11(+0.45%)
Apr 15, 2003 24.30 24.76 24.28 24.71 1,762,800 +0.28(+1.15%)
Apr 14, 2003 24.00 24.43 23.94 24.43 1,576,700 +0.43(+1.79%)
Apr 11, 2003 24.00 24.25 23.89 24.00 2,265,100 +0.00(+0.00%)
Apr 10, 2003 23.79 24.01 23.70 24.00 1,612,800 +0.11(+0.46%)
Apr 09, 2003 23.67 23.96 23.66 23.89 2,105,500 +0.22(+0.93%)
Apr 08, 2003 23.68 23.91 23.54 23.67 1,164,600 -0.04(-0.17%)
Apr 07, 2003 23.80 24.09 23.70 23.71 2,175,000 +0.33(+1.41%)
Apr 04, 2003 23.15 23.38 22.86 23.38 1,802,700 +0.48(+2.10%)
Apr 03, 2003 22.98 23.24 22.60 22.90 2,352,600 -0.10(-0.43%)
Apr 02, 2003 23.39 23.43 22.56 23.00 4,510,700 -0.38(-1.63%)
Apr 01, 2003 23.10 23.47 23.00 23.38 3,303,100 +0.53(+2.32%)
Mar 31, 2003 22.98 23.14 22.50 22.85 1,866,800 -0.14(-0.61%)
Mar 28, 2003 22.81 23.03 22.72 22.99 1,597,500 +0.07(+0.31%)
Mar 27, 2003 22.72 23.00 22.51 22.92 1,577,200 +0.12(+0.53%)
Mar 26, 2003 23.25 23.25 22.50 22.80 3,058,200 -0.02(-0.09%)
Mar 25, 2003 22.72 22.97 22.52 22.82 1,797,400 +0.18(+0.80%)
Mar 24, 2003 22.75 22.76 22.45 22.64 1,701,100 -0.20(-0.88%)
Mar 21, 2003 22.90 22.96 22.70 22.84 2,651,700 +0.01(+0.04%)
Mar 20, 2003 22.53 22.98 22.39 22.83 2,238,400 +0.30(+1.33%)
Mar 19, 2003 22.67 22.80 22.36 22.53 1,509,300 +0.07(+0.31%)
Mar 18, 2003 22.00 22.46 21.93 22.46 1,835,800 +0.39(+1.77%)
Mar 17, 2003 21.55 22.10 21.54 22.07 2,480,800 +0.22(+1.01%)
Mar 14, 2003 21.90 22.12 21.61 21.85 1,535,400 -0.10(-0.46%)
Mar 13, 2003 21.95 22.11 21.49 21.95 2,150,200 +0.48(+2.24%)
Mar 12, 2003 21.42 21.62 21.20 21.47 1,992,000 +0.05(+0.23%)
Mar 11, 2003 21.50 21.88 21.27 21.42 2,377,800 +0.05(+0.23%)
Mar 10, 2003 21.95 21.95 21.20 21.37 1,966,500 -0.58(-2.64%)
Mar 07, 2003 22.21 22.21 21.75 21.95 2,506,900 -0.25(-1.13%)
Mar 06, 2003 21.80 22.29 21.73 22.20 2,560,700 +0.25(+1.14%)
Mar 05, 2003 21.62 22.05 21.57 21.95 2,937,400 +0.34(+1.57%)
Mar 04, 2003 21.94 21.94 21.52 21.61 2,336,700 -0.37(-1.68%)
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.