Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.85 27.22 26.75 26.85 3,768,800 +0.16(+0.60%)
Jun 27, 2003 27.02 27.65 26.40 26.69 3,543,100 -0.56(-2.06%)
Jun 26, 2003 27.15 27.38 26.91 27.25 4,305,000 +0.02(+0.07%)
Jun 25, 2003 27.71 27.96 27.07 27.23 2,843,400 -0.37(-1.34%)
Jun 24, 2003 27.29 27.76 27.18 27.60 4,015,100 +0.42(+1.55%)
Jun 23, 2003 28.54 28.72 27.17 27.18 4,327,700 -1.28(-4.50%)
Jun 20, 2003 28.39 28.76 28.18 28.46 4,267,600 +0.41(+1.46%)
Jun 19, 2003 29.02 29.02 27.85 28.05 3,987,100 -0.97(-3.34%)
Jun 18, 2003 28.87 29.21 28.74 29.02 4,663,500 +0.44(+1.54%)
Jun 17, 2003 26.67 28.90 26.67 28.58 3,837,600 -0.05(-0.17%)
Jun 16, 2003 28.09 28.85 28.07 28.63 5,123,900 +0.77(+2.76%)
Jun 13, 2003 28.80 28.80 27.59 27.86 4,506,800 -0.05(-0.18%)
Jun 12, 2003 27.92 28.00 27.30 27.91 2,402,100 +0.15(+0.54%)
Jun 11, 2003 27.45 27.81 26.91 27.76 4,367,800 +0.52(+1.91%)
Jun 10, 2003 27.37 27.49 26.76 27.24 3,304,800 +0.31(+1.15%)
Jun 09, 2003 27.58 27.94 26.59 26.93 3,804,600 -0.61(-2.21%)
Jun 06, 2003 27.80 28.17 27.40 27.54 4,787,400 +0.06(+0.22%)
Jun 05, 2003 27.14 27.59 26.75 27.48 4,637,800 +0.25(+0.92%)
Jun 04, 2003 26.97 27.38 26.40 27.23 5,210,300 +0.48(+1.79%)
Jun 03, 2003 27.25 27.31 26.33 26.75 5,329,200 +0.35(+1.33%)
Jun 02, 2003 26.65 27.03 26.35 26.40 5,808,100 +0.20(+0.76%)
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%)
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.