Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 26.26 26.38 25.81 26.20 4,788,000 +0.15(+0.58%)
May 29, 2003 25.65 26.05 25.15 26.05 5,436,600 +0.46(+1.80%)
May 28, 2003 25.72 25.95 25.50 25.59 4,635,700 +0.06(+0.24%)
May 27, 2003 24.53 25.53 24.50 25.53 5,068,200 +1.06(+4.33%)
May 23, 2003 24.56 24.76 24.14 24.47 2,527,900 +0.03(+0.12%)
May 22, 2003 23.90 24.50 23.82 24.44 3,873,500 +0.50(+2.09%)
May 21, 2003 23.65 24.01 23.27 23.94 4,184,200 +0.25(+1.06%)
May 20, 2003 24.15 24.15 23.32 23.69 3,183,200 -0.36(-1.50%)
May 19, 2003 24.75 24.75 24.00 24.05 2,858,400 -0.85(-3.41%)
May 16, 2003 24.94 25.14 24.61 24.90 2,732,200 -0.25(-0.99%)
May 15, 2003 25.02 25.25 24.77 25.15 4,225,500 +0.15(+0.60%)
May 14, 2003 24.98 25.00 24.26 25.00 3,940,900 +0.25(+1.01%)
May 13, 2003 24.90 25.12 24.50 24.75 4,238,300 -0.18(-0.72%)
May 12, 2003 24.22 25.00 23.90 24.93 4,883,000 +0.74(+3.06%)
May 09, 2003 23.83 24.19 23.69 24.19 2,923,300 +0.44(+1.85%)
May 08, 2003 24.00 24.06 23.31 23.75 3,126,200 -0.42(-1.74%)
May 07, 2003 24.12 24.41 24.00 24.17 2,985,400 -0.24(-0.98%)
May 06, 2003 24.18 24.47 24.01 24.41 2,829,900 +0.23(+0.95%)
May 05, 2003 24.30 24.40 23.64 24.18 3,838,400 +0.00(+0.00%)
May 02, 2003 23.42 24.37 23.41 24.18 4,727,500 +0.53(+2.24%)
May 01, 2003 23.74 23.89 23.01 23.65 4,538,100 +0.05(+0.21%)
Apr 30, 2003 23.50 23.60 22.91 23.60 6,237,800 +0.42(+1.81%)
Apr 29, 2003 23.05 23.40 22.86 23.18 2,790,800 +0.13(+0.56%)
Apr 28, 2003 22.80 23.19 22.60 23.05 2,832,200 +0.36(+1.59%)
Apr 25, 2003 23.25 23.28 22.50 22.69 2,354,900 -0.49(-2.11%)
Apr 24, 2003 23.23 23.48 22.93 23.18 3,581,500 +0.18(+0.78%)
Apr 23, 2003 23.25 23.27 22.65 23.00 3,439,600 -0.25(-1.08%)
Apr 22, 2003 22.56 23.33 22.30 23.25 3,848,100 +0.75(+3.33%)
Apr 21, 2003 22.67 22.76 22.25 22.50 2,509,900 -0.06(-0.27%)
Apr 17, 2003 21.45 22.68 21.45 22.56 5,262,100 +0.18(+0.80%)
Apr 16, 2003 22.40 22.95 22.15 22.38 3,851,500 -0.01(-0.04%)
Apr 15, 2003 22.30 22.43 22.01 22.39 3,432,700 +0.02(+0.09%)
Apr 14, 2003 21.61 22.37 21.61 22.37 3,071,700 +0.76(+3.52%)
Apr 11, 2003 22.25 22.35 21.49 21.61 3,692,600 -0.39(-1.77%)
Apr 10, 2003 22.52 22.56 21.74 22.00 4,955,600 -0.45(-2.00%)
Apr 09, 2003 22.50 22.95 22.31 22.45 3,600,800 +0.14(+0.63%)
Apr 08, 2003 22.56 22.70 22.12 22.31 2,160,900 -0.18(-0.80%)
Apr 07, 2003 23.39 23.43 22.30 22.49 3,476,600 +0.09(+0.40%)
Apr 04, 2003 22.80 22.80 22.22 22.40 2,450,000 -0.01(-0.04%)
Apr 03, 2003 22.59 22.80 22.28 22.41 3,039,400 +0.07(+0.31%)
Apr 02, 2003 22.50 22.70 22.24 22.34 3,940,700 +0.37(+1.68%)
Apr 01, 2003 21.92 22.00 21.50 21.97 3,487,100 +0.61(+2.86%)
Mar 31, 2003 21.55 21.65 21.16 21.36 3,553,900 -0.44(-2.02%)
Mar 28, 2003 21.98 22.20 21.71 21.80 3,144,100 -0.18(-0.82%)
Mar 27, 2003 21.94 22.18 21.75 21.98 4,177,900 -0.33(-1.48%)
Mar 26, 2003 22.43 22.45 21.48 22.31 7,985,000 -0.17(-0.76%)
Mar 25, 2003 22.66 22.93 22.30 22.48 5,297,300 -0.17(-0.75%)
Mar 24, 2003 23.00 23.50 22.51 22.65 4,581,800 -1.40(-5.82%)
Mar 21, 2003 23.63 24.20 22.75 24.05 9,525,400 +0.43(+1.82%)
Mar 20, 2003 23.87 23.91 23.14 23.62 5,935,000 -0.25(-1.05%)
Mar 19, 2003 23.47 23.91 23.29 23.87 4,068,900 +0.07(+0.29%)
Mar 18, 2003 23.57 24.00 23.29 23.80 4,869,700 +0.35(+1.49%)
Mar 17, 2003 22.16 23.57 22.07 23.45 5,578,300 +0.98(+4.36%)
Mar 14, 2003 21.95 22.70 21.76 22.47 5,630,600 +0.89(+4.12%)
Mar 13, 2003 21.20 21.68 20.94 21.58 5,017,300 +0.85(+4.10%)
Mar 12, 2003 20.65 20.86 20.20 20.73 3,238,200 -0.16(-0.77%)
Mar 11, 2003 21.33 21.55 20.75 20.89 2,938,200 -0.23(-1.09%)
Mar 10, 2003 21.71 21.71 21.10 21.12 3,192,600 -0.63(-2.90%)
Mar 07, 2003 21.50 21.88 21.18 21.75 3,942,100 -0.15(-0.68%)
Mar 06, 2003 22.32 22.32 21.72 21.90 2,752,200 -0.42(-1.88%)
Mar 05, 2003 22.21 22.43 21.95 22.32 2,856,700 +0.12(+0.54%)
Mar 04, 2003 23.15 23.15 22.20 22.20 3,890,500 -0.73(-3.18%)
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.