Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 45.05 45.78 45.03 45.50 691,000 +0.41(+0.91%)
May 29, 2003 45.86 46.18 44.68 45.09 855,700 -0.86(-1.87%)
May 28, 2003 46.30 46.40 45.70 45.95 1,297,400 -0.54(-1.16%)
May 27, 2003 45.05 46.50 44.92 46.49 1,432,300 +1.39(+3.08%)
May 23, 2003 43.55 45.26 43.53 45.10 1,734,900 +1.65(+3.80%)
May 22, 2003 43.09 43.77 43.05 43.45 849,700 +0.44(+1.02%)
May 21, 2003 43.17 43.18 42.79 43.01 804,700 -0.37(-0.85%)
May 20, 2003 43.00 43.40 43.00 43.38 595,600 +0.51(+1.19%)
May 19, 2003 43.25 43.25 42.86 42.87 744,100 -0.14(-0.33%)
May 16, 2003 42.30 43.01 42.30 43.01 979,400 +0.79(+1.87%)
May 15, 2003 41.98 42.32 41.80 42.22 734,600 +0.44(+1.05%)
May 14, 2003 41.80 41.97 41.62 41.78 325,600 +0.06(+0.14%)
May 13, 2003 41.85 41.90 41.64 41.72 308,000 -0.14(-0.33%)
May 12, 2003 41.90 42.00 41.59 41.86 347,600 -0.08(-0.19%)
May 09, 2003 41.65 42.05 41.46 41.94 467,800 +0.44(+1.06%)
May 08, 2003 41.30 41.69 41.25 41.50 433,400 -0.06(-0.14%)
May 07, 2003 41.15 41.56 41.11 41.56 439,000 +0.24(+0.58%)
May 06, 2003 41.30 41.49 41.10 41.32 410,900 +0.01(+0.02%)
May 05, 2003 41.17 41.33 40.97 41.31 424,900 +0.14(+0.34%)
May 02, 2003 40.60 41.19 40.60 41.17 610,600 +0.19(+0.46%)
Apr 30, 2003 41.17 41.34 40.80 40.98 520,700 +0.02(+0.05%)
Apr 29, 2003 41.25 41.27 40.80 40.96 556,000 -0.16(-0.39%)
Apr 28, 2003 40.49 41.15 40.49 41.12 413,700 +0.63(+1.56%)
Apr 25, 2003 40.78 40.78 40.35 40.49 485,100 -0.29(-0.71%)
Apr 24, 2003 40.50 41.05 40.40 40.78 648,600 +0.18(+0.44%)
Apr 23, 2003 40.70 40.79 40.34 40.60 408,200 -0.24(-0.59%)
Apr 22, 2003 40.30 40.95 40.17 40.84 648,800 +0.49(+1.21%)
Apr 21, 2003 40.30 40.46 40.20 40.35 411,300 +0.31(+0.77%)
Apr 17, 2003 40.15 40.29 40.00 40.04 505,600 -0.03(-0.07%)
Apr 16, 2003 40.31 40.45 40.00 40.07 477,800 -0.43(-1.06%)
Apr 15, 2003 39.90 40.53 39.89 40.50 391,200 +0.45(+1.12%)
Apr 14, 2003 39.72 40.15 39.72 40.05 253,000 +0.32(+0.81%)
Apr 11, 2003 40.20 40.26 39.63 39.73 373,200 -0.27(-0.68%)
Apr 10, 2003 39.59 40.07 39.55 40.00 320,300 +0.40(+1.01%)
Apr 09, 2003 40.00 40.20 39.51 39.60 500,300 -0.26(-0.65%)
Apr 08, 2003 39.71 40.00 39.64 39.86 339,500 +0.16(+0.40%)
Apr 07, 2003 40.08 40.26 39.60 39.70 674,600 -0.08(-0.20%)
Apr 04, 2003 39.28 39.79 39.23 39.78 504,100 +0.58(+1.48%)
Apr 03, 2003 39.32 39.41 39.07 39.20 337,400 -0.10(-0.25%)
Apr 02, 2003 39.31 39.35 39.10 39.30 429,900 +0.11(+0.28%)
Apr 01, 2003 39.15 39.23 38.89 39.19 428,100 +0.14(+0.36%)
Mar 31, 2003 39.24 39.24 38.85 39.05 575,300 -0.19(-0.48%)
Mar 28, 2003 39.26 39.37 39.07 39.24 413,600 -0.02(-0.05%)
Mar 27, 2003 39.08 39.26 38.72 39.26 419,300 +0.06(+0.15%)
Mar 26, 2003 39.40 39.60 38.82 39.20 817,400 -0.31(-0.78%)
Mar 25, 2003 39.32 39.74 39.17 39.51 690,200 +0.32(+0.82%)
Mar 24, 2003 40.01 40.05 39.11 39.19 530,800 -0.81(-2.03%)
Mar 21, 2003 40.29 40.29 39.89 40.00 1,060,800 +0.19(+0.48%)
Mar 20, 2003 39.50 39.99 39.50 39.81 628,700 +0.27(+0.68%)
Mar 19, 2003 39.70 39.93 39.33 39.54 460,500 +0.11(+0.28%)
Mar 18, 2003 39.53 39.60 39.37 39.43 593,500 -0.09(-0.23%)
Mar 17, 2003 38.75 39.52 38.75 39.52 658,600 +0.77(+1.99%)
Mar 14, 2003 38.75 38.80 38.45 38.75 570,100 +0.32(+0.83%)
Mar 13, 2003 38.50 38.59 38.27 38.43 740,300 +0.29(+0.76%)
Mar 12, 2003 38.35 38.38 37.87 38.14 550,600 -0.21(-0.55%)
Mar 11, 2003 38.86 39.17 38.33 38.35 485,400 -0.40(-1.03%)
Mar 10, 2003 38.84 38.92 38.60 38.75 1,003,900 -0.63(-1.60%)
Mar 07, 2003 39.41 39.45 39.05 39.38 1,504,700 -0.02(-0.05%)
Mar 06, 2003 39.27 39.48 38.88 39.40 451,800 +0.14(+0.36%)
Mar 05, 2003 38.94 39.26 38.73 39.26 446,500 +0.38(+0.98%)
Mar 04, 2003 39.14 39.18 38.78 38.88 299,500 -0.26(-0.66%)
Mar 03, 2003 39.15 39.46 39.00 39.14 312,100 +0.15(+0.38%)
Feb 28, 2003 39.10 39.18 38.75 38.99 462,200 +0.04(+0.10%)
Feb 27, 2003 38.85 39.31 38.85 38.95 550,700 +0.17(+0.44%)
Feb 26, 2003 39.06 39.30 38.56 38.78 540,300 -0.53(-1.35%)
Feb 25, 2003 38.90 39.39 38.66 39.31 580,200 +0.41(+1.05%)
Feb 24, 2003 39.56 39.67 38.90 38.90 564,300 -0.60(-1.52%)
Feb 21, 2003 39.30 39.95 39.15 39.50 444,700 +0.24(+0.61%)
Feb 20, 2003 39.45 39.77 39.18 39.26 545,400 -0.09(-0.23%)
Feb 19, 2003 39.87 39.94 39.15 39.35 854,200 -0.45(-1.13%)
Feb 18, 2003 39.94 39.94 39.50 39.80 579,100 +0.06(+0.15%)
Feb 14, 2003 39.70 39.75 39.07 39.74 1,094,900 +0.94(+2.42%)
Feb 13, 2003 38.01 39.05 37.57 38.80 1,018,800 +0.85(+2.24%)
Feb 12, 2003 38.27 38.42 37.43 37.95 1,036,500 -0.12(-0.32%)
Feb 11, 2003 38.68 39.10 37.95 38.07 879,800 -0.88(-2.26%)
Feb 10, 2003 38.49 39.03 38.49 38.95 611,400 +0.52(+1.35%)
Feb 07, 2003 39.42 39.59 38.42 38.43 660,000 -0.86(-2.19%)
Feb 06, 2003 39.30 39.62 39.22 39.29 439,100 -0.01(-0.03%)
Feb 05, 2003 39.55 39.59 39.21 39.30 538,600 -0.01(-0.03%)
Feb 04, 2003 39.70 39.70 39.25 39.31 620,100 -0.39(-0.98%)
Feb 03, 2003 39.45 39.92 39.38 39.70 554,000 +0.37(+0.94%)
Jan 31, 2003 39.40 39.71 39.15 39.33 977,400 -0.07(-0.18%)
Jan 30, 2003 39.74 40.00 39.35 39.40 829,500 -0.34(-0.86%)
Jan 29, 2003 39.52 39.90 39.22 39.74 768,100 +0.14(+0.35%)
Jan 28, 2003 39.44 39.84 39.38 39.60 1,003,900 +0.53(+1.36%)
Jan 27, 2003 40.05 40.05 38.90 39.07 1,035,300 -0.97(-2.42%)
Jan 24, 2003 40.35 40.76 39.90 40.04 677,900 -0.71(-1.74%)
Jan 23, 2003 40.60 40.98 40.55 40.75 569,300 +0.15(+0.37%)
Jan 22, 2003 40.85 40.91 40.12 40.60 868,300 -0.20(-0.49%)
Jan 21, 2003 41.30 41.33 40.79 40.80 590,200 -0.26(-0.63%)
Jan 17, 2003 41.35 41.40 40.83 41.06 797,200 -0.22(-0.53%)
Jan 16, 2003 41.50 41.50 41.17 41.28 1,123,100 -0.07(-0.17%)
Jan 15, 2003 41.05 41.50 41.00 41.35 3,213,600 +0.65(+1.60%)
Jan 14, 2003 41.16 41.16 40.21 40.70 3,812,200 -0.45(-1.09%)
Jan 13, 2003 42.00 42.00 41.11 41.15 1,480,100 -0.84(-2.00%)
Jan 10, 2003 42.26 42.26 41.86 41.99 679,000 -0.28(-0.66%)
Jan 09, 2003 42.76 43.00 42.16 42.27 1,017,700 -0.96(-2.22%)
Jan 08, 2003 42.95 43.55 42.95 43.23 447,100 +0.08(+0.19%)
Jan 07, 2003 44.70 44.70 43.00 43.15 949,600 -1.54(-3.45%)
Jan 06, 2003 43.10 44.73 43.01 44.69 1,117,700 +1.83(+4.27%)
Jan 03, 2003 42.30 42.86 42.16 42.86 548,000 +0.58(+1.37%)
Jan 02, 2003 41.75 42.28 41.57 42.28 480,000 +0.71(+1.71%)
Dec 31, 2002 41.90 41.90 41.47 41.57 432,500 -0.25(-0.60%)
Dec 30, 2002 41.58 41.88 41.33 41.82 489,000 +0.39(+0.94%)
Dec 27, 2002 41.47 41.57 41.22 41.43 386,200 -0.04(-0.10%)
Dec 26, 2002 41.09 41.54 41.09 41.47 348,300 +0.54(+1.32%)
Dec 24, 2002 41.02 41.11 40.85 40.93 228,100 -0.01(-0.02%)
Dec 23, 2002 41.55 41.88 40.82 40.94 659,300 -0.71(-1.70%)
Dec 20, 2002 41.60 42.33 41.51 41.65 1,700,500 +0.07(+0.17%)
Dec 19, 2002 41.53 41.61 41.00 41.58 1,683,200 +0.06(+0.14%)
Dec 18, 2002 41.25 41.60 41.10 41.52 449,900 +0.07(+0.17%)
Dec 17, 2002 41.24 41.60 41.21 41.45 648,300 +0.20(+0.48%)
Dec 16, 2002 41.96 41.96 40.55 41.25 1,931,900 -0.70(-1.67%)
Dec 13, 2002 41.30 42.10 41.29 41.95 721,800 +0.66(+1.60%)
Dec 12, 2002 40.90 41.30 40.72 41.29 462,300 +0.55(+1.35%)
Dec 11, 2002 40.47 40.90 40.25 40.74 442,000 +0.25(+0.62%)
Dec 10, 2002 40.31 40.58 40.07 40.49 365,300 +0.16(+0.40%)
Dec 09, 2002 40.10 40.85 40.10 40.33 693,000 -0.38(-0.93%)
Dec 06, 2002 40.80 40.80 40.32 40.71 540,300 -0.24(-0.59%)
Dec 05, 2002 41.05 41.43 40.56 40.95 570,100 -0.02(-0.05%)
Dec 04, 2002 41.60 42.00 40.89 40.97 910,900 -1.03(-2.45%)
Dec 03, 2002 41.31 42.08 41.30 42.00 735,100 +0.70(+1.69%)
Dec 02, 2002 40.90 41.42 40.90 41.30 766,500 -0.05(-0.12%)
Nov 29, 2002 41.40 41.41 41.20 41.35 267,100 -0.01(-0.02%)
Nov 27, 2002 41.20 41.39 41.06 41.36 698,700 +0.23(+0.56%)
Nov 26, 2002 41.21 41.34 41.10 41.13 575,700 -0.07(-0.17%)
Nov 25, 2002 41.13 41.40 40.60 41.20 1,092,400 +0.07(+0.17%)
Nov 22, 2002 40.67 41.20 40.36 41.13 902,500 +0.61(+1.51%)
Nov 21, 2002 40.39 40.76 40.25 40.52 539,900 +0.23(+0.57%)
Nov 20, 2002 40.15 40.51 39.71 40.29 439,400 +0.04(+0.10%)
Nov 19, 2002 40.14 40.42 39.95 40.25 337,900 -0.04(-0.10%)
Nov 18, 2002 40.90 40.90 40.13 40.29 773,300 +0.06(+0.15%)
Nov 15, 2002 39.95 40.25 39.60 40.23 794,800 +0.31(+0.78%)
Nov 14, 2002 40.15 40.43 39.70 39.92 810,800 +0.02(+0.05%)
Nov 13, 2002 39.27 40.05 39.27 39.90 464,100 +0.64(+1.63%)
Nov 12, 2002 40.05 40.30 39.15 39.26 775,200 -0.63(-1.58%)
Nov 11, 2002 39.66 39.90 39.10 39.89 484,200 +0.23(+0.58%)
Nov 08, 2002 39.90 40.57 39.40 39.66 475,800 -0.34(-0.85%)
Nov 07, 2002 41.08 41.08 39.75 40.00 715,500 -1.25(-3.03%)
Nov 06, 2002 41.15 41.50 41.09 41.25 657,500 +0.19(+0.46%)
Nov 05, 2002 41.20 41.20 40.75 41.06 845,900 -0.29(-0.70%)
Nov 04, 2002 40.51 41.65 40.22 41.35 1,427,500 +0.85(+2.10%)
Nov 01, 2002 40.35 40.55 40.13 40.50 899,400 +0.10(+0.25%)
Oct 31, 2002 40.60 40.84 40.19 40.40 540,000 -0.09(-0.22%)
Oct 30, 2002 40.41 40.82 40.20 40.49 550,200 +0.18(+0.45%)
Oct 29, 2002 40.65 40.95 39.74 40.31 696,800 -0.31(-0.76%)
Oct 28, 2002 40.65 41.10 40.31 40.62 774,800 +0.23(+0.57%)
Oct 25, 2002 40.38 40.62 40.05 40.39 575,100 +0.13(+0.32%)
Oct 24, 2002 40.50 40.90 40.13 40.26 1,419,500 -0.19(-0.47%)
Oct 23, 2002 40.85 41.18 40.20 40.45 950,400 -0.03(-0.07%)
Oct 22, 2002 41.10 42.00 40.01 40.48 1,047,200 -1.03(-2.48%)
Oct 21, 2002 40.84 41.74 40.55 41.51 798,600 +0.71(+1.74%)
Oct 18, 2002 40.20 41.35 39.41 40.80 1,419,900 -0.55(-1.33%)
Oct 17, 2002 41.40 41.75 40.61 41.35 709,800 +0.60(+1.47%)
Oct 16, 2002 41.37 41.56 40.50 40.75 561,100 -0.62(-1.50%)
Oct 15, 2002 41.70 41.70 41.20 41.37 741,100 +0.32(+0.78%)
Oct 14, 2002 41.01 41.40 39.45 41.05 923,800 +0.05(+0.12%)
Oct 11, 2002 41.80 41.83 40.40 41.00 1,195,700 +0.13(+0.32%)
Oct 10, 2002 39.41 41.20 39.22 40.87 1,813,400 +2.11(+5.44%)
Oct 09, 2002 40.91 40.95 38.75 38.76 1,393,800 -2.14(-5.23%)
Oct 08, 2002 41.27 41.79 39.35 40.90 1,352,100 -0.37(-0.90%)
Oct 07, 2002 41.10 42.29 40.95 41.27 752,800 +0.17(+0.41%)
Oct 04, 2002 41.88 41.88 40.56 41.10 885,100 -0.77(-1.84%)
Oct 03, 2002 41.80 42.35 41.40 41.87 543,200 +0.09(+0.22%)
Oct 02, 2002 42.40 42.68 41.53 41.78 522,500 -0.62(-1.46%)
Oct 01, 2002 41.65 42.69 41.15 42.40 1,166,500 +0.75(+1.80%)
Sep 30, 2002 41.87 42.13 41.03 41.65 1,363,600 -0.23(-0.55%)
Sep 27, 2002 42.74 42.85 41.55 41.88 793,000 -0.97(-2.26%)
Sep 26, 2002 41.90 42.99 41.90 42.85 766,400 +1.10(+2.63%)
Sep 25, 2002 41.26 42.55 41.06 41.75 735,800 +0.74(+1.80%)
Sep 24, 2002 41.30 41.48 40.35 41.01 751,600 -0.64(-1.54%)
Sep 23, 2002 42.07 42.22 41.06 41.65 600,100 -0.42(-1.00%)
Sep 20, 2002 42.51 42.52 41.04 42.07 60,000 -0.44(-1.04%)
Sep 19, 2002 42.37 42.75 41.80 42.51 776,400 -0.02(-0.05%)
Sep 18, 2002 41.16 42.85 41.00 42.53 726,400 +1.38(+3.35%)
Sep 17, 2002 42.34 42.44 41.10 41.15 537,000 -0.89(-2.12%)
Sep 16, 2002 41.50 42.13 41.01 42.04 539,600 +0.31(+0.74%)
Sep 13, 2002 40.70 42.00 40.55 41.73 546,000 +0.83(+2.03%)
Sep 12, 2002 42.06 42.14 40.75 40.90 420,600 -1.18(-2.80%)
Sep 11, 2002 42.20 42.58 41.56 42.08 40,000 -0.16(-0.38%)
Sep 10, 2002 42.80 42.80 42.01 42.24 882,800 -0.52(-1.22%)
Sep 09, 2002 43.00 43.05 42.49 42.76 1,030,600 -0.66(-1.52%)
Sep 06, 2002 42.80 43.58 42.78 43.42 1,118,500 +0.75(+1.76%)
Sep 05, 2002 42.22 42.70 42.22 42.67 2,637,100 +0.47(+1.11%)
Sep 04, 2002 41.45 43.15 41.20 42.20 2,414,800 -0.65(-1.52%)
Sep 03, 2002 43.80 43.81 42.73 42.85 885,500 -1.20(-2.72%)
Aug 30, 2002 43.66 44.57 43.38 44.05 490,400 +0.29(+0.66%)
Aug 29, 2002 44.40 44.47 43.68 43.76 522,000 -0.69(-1.55%)
Aug 28, 2002 44.25 44.74 44.03 44.45 722,800 +0.10(+0.23%)
Aug 27, 2002 44.55 45.05 44.21 44.35 778,000 -0.09(-0.20%)
Aug 26, 2002 44.10 44.60 44.10 44.44 758,000 +0.43(+0.98%)
Aug 23, 2002 44.73 44.73 44.00 44.01 569,500 -0.72(-1.61%)
Aug 22, 2002 44.90 45.14 44.63 44.73 930,300 -0.04(-0.09%)
Aug 21, 2002 44.05 44.80 43.75 44.77 706,000 +0.75(+1.70%)
Aug 20, 2002 44.00 44.39 43.60 44.02 389,700 +0.08(+0.18%)
Aug 16, 2002 44.00 44.05 43.58 43.94 479,200 -0.11(-0.25%)
Aug 15, 2002 44.60 44.89 43.81 44.05 679,500 -0.45(-1.01%)
Aug 14, 2002 43.63 44.55 43.33 44.50 614,600 +0.87(+1.99%)
Aug 13, 2002 44.99 44.99 43.58 43.63 160,000 -1.36(-3.02%)
Aug 12, 2002 43.99 45.00 43.65 44.99 475,300 +0.99(+2.25%)
Aug 07, 2002 44.35 44.51 43.65 44.00 535,300 +0.12(+0.27%)
Aug 06, 2002 43.27 44.49 43.22 43.88 629,100 +0.81(+1.88%)
Aug 05, 2002 42.82 44.26 42.66 43.07 776,400 +0.15(+0.35%)
Aug 02, 2002 43.25 43.55 42.60 42.92 544,500 -0.11(-0.26%)
Aug 01, 2002 43.65 44.35 42.61 43.03 959,500 -0.67(-1.53%)
Jul 31, 2002 43.83 44.75 42.05 43.70 1,252,600 -0.13(-0.30%)
Jul 30, 2002 41.35 44.31 41.29 43.83 1,135,400 +2.33(+5.61%)
Jul 29, 2002 42.45 42.50 41.20 41.50 879,000 +0.29(+0.70%)
Jul 26, 2002 41.73 42.09 40.92 41.21 809,200 -0.52(-1.25%)
Jul 25, 2002 39.65 42.00 39.06 41.73 996,000 +1.98(+4.98%)
Jul 24, 2002 34.75 39.87 34.72 39.75 1,210,900 +3.20(+8.76%)
Jul 23, 2002 38.75 39.10 36.35 36.55 1,040,000 -2.11(-5.46%)
Jul 22, 2002 38.25 38.80 37.76 38.66 783,800 +0.68(+1.79%)
Jul 19, 2002 39.56 39.57 37.60 37.98 877,900 -2.29(-5.69%)
Jul 17, 2002 40.26 41.12 39.86 40.27 1,066,600 +0.12(+0.30%)
Jul 12, 2002 39.80 40.18 38.85 40.15 1,208,300 +0.12(+0.30%)
Jul 11, 2002 38.80 40.35 38.50 40.03 547,000 +1.00(+2.56%)
Jul 10, 2002 40.65 40.84 38.86 39.03 678,100 -1.67(-4.10%)
Jul 09, 2002 42.21 42.55 40.70 40.70 417,800 -1.51(-3.58%)
Jul 08, 2002 42.25 42.35 41.90 42.21 478,600 -0.07(-0.17%)
Jul 05, 2002 41.50 42.28 41.17 42.28 179,700 +0.75(+1.81%)
Jul 04, 2002 41.70 42.35 41.41 41.53 411,300 +0.00(+0.00%)
Jul 03, 2002 41.70 42.35 41.41 41.53 411,300 -0.35(-0.84%)
Jul 02, 2002 42.25 42.38 41.60 41.88 437,200 -0.59(-1.39%)
Jul 01, 2002 42.99 43.10 42.44 42.47 447,900 -0.54(-1.26%)
Jun 28, 2002 42.60 43.09 42.52 43.01 404,800 +0.56(+1.32%)
Jun 27, 2002 42.15 42.45 41.76 42.45 603,900 +0.59(+1.41%)
Jun 26, 2002 41.71 41.94 41.29 41.86 498,600 +0.16(+0.38%)
Jun 25, 2002 42.00 42.10 41.49 41.70 502,800 -0.65(-1.53%)
Jun 21, 2002 41.60 42.45 41.55 42.35 981,800 +0.37(+0.88%)
Jun 20, 2002 42.05 42.50 41.75 41.98 456,600 +0.21(+0.50%)
Jun 19, 2002 42.10 42.60 41.70 41.77 296,500 -0.38(-0.90%)
Jun 18, 2002 41.80 42.30 41.80 42.15 438,000 +0.45(+1.08%)
Jun 17, 2002 41.25 41.70 41.05 41.70 40,000 +0.41(+0.99%)
Jun 14, 2002 41.69 41.69 40.71 41.29 352,600 -0.20(-0.48%)
Jun 12, 2002 41.14 41.66 41.12 41.49 280,000 +0.50(+1.22%)
Jun 11, 2002 40.98 41.54 40.95 40.99 462,500 +0.01(+0.02%)
Jun 10, 2002 40.60 41.13 40.38 40.98 479,600 +0.50(+1.24%)
Jun 07, 2002 41.02 41.03 40.20 40.48 750,400 -0.74(-1.80%)
Jun 06, 2002 42.13 42.28 41.14 41.22 481,000 -1.45(-3.40%)
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.