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%)
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.