Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 29.69 30.02 29.65 29.83 1,438,600 +0.14(+0.47%)
Jun 27, 2003 29.75 30.29 29.68 29.69 1,274,600 -0.16(-0.54%)
Jun 26, 2003 29.83 30.24 29.70 29.85 1,054,100 +0.02(+0.07%)
Jun 25, 2003 29.80 30.44 29.76 29.83 1,281,800 +0.03(+0.10%)
Jun 24, 2003 30.18 30.41 29.64 29.80 1,090,700 -0.45(-1.49%)
Jun 23, 2003 30.90 30.98 30.25 30.25 955,000 -0.79(-2.55%)
Jun 20, 2003 31.15 31.51 30.81 31.04 2,459,700 +0.08(+0.26%)
Jun 19, 2003 30.82 31.09 30.70 30.96 1,038,600 +0.17(+0.55%)
Jun 18, 2003 30.62 30.79 30.29 30.79 950,200 +0.17(+0.56%)
Jun 17, 2003 30.81 30.94 30.43 30.62 1,479,800 -0.08(-0.26%)
Jun 16, 2003 29.90 30.70 29.82 30.70 1,267,200 +1.02(+3.44%)
Jun 13, 2003 29.99 30.03 29.50 29.68 1,025,900 -0.31(-1.03%)
Jun 12, 2003 29.96 30.09 29.53 29.99 975,600 +0.03(+0.10%)
Jun 11, 2003 29.64 30.05 29.20 29.96 1,228,700 +0.54(+1.84%)
Jun 10, 2003 29.47 29.78 29.18 29.42 1,178,200 +0.04(+0.14%)
Jun 09, 2003 29.50 29.78 29.27 29.38 956,800 -0.12(-0.41%)
Jun 06, 2003 30.03 30.28 29.48 29.50 1,551,800 -0.25(-0.84%)
Jun 05, 2003 29.67 29.91 29.39 29.75 1,208,800 +0.08(+0.27%)
Jun 04, 2003 29.50 29.88 29.26 29.67 1,403,700 +0.10(+0.34%)
Jun 03, 2003 29.52 29.79 29.30 29.57 2,306,700 -0.16(-0.54%)
Jun 02, 2003 29.48 30.06 29.41 29.73 1,836,400 +0.69(+2.38%)
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%)
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.