Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.50 26.11 25.40 26.07 2,994,000 +0.82(+3.27%)
May 29, 2003 26.26 26.66 25.25 25.25 3,211,200 -1.00(-3.83%)
May 28, 2003 26.30 26.52 26.18 26.25 2,012,200 +0.00(+0.00%)
May 27, 2003 25.38 26.32 25.30 26.25 1,870,500 +0.75(+2.96%)
May 23, 2003 25.62 25.64 25.25 25.50 1,027,100 -0.11(-0.43%)
May 22, 2003 25.35 25.74 25.25 25.61 1,923,100 +0.39(+1.57%)
May 21, 2003 25.55 25.55 25.09 25.21 2,607,000 -0.41(-1.60%)
May 20, 2003 25.75 25.84 25.43 25.62 1,977,800 -0.12(-0.49%)
May 19, 2003 26.32 26.35 25.71 25.75 1,639,600 -0.73(-2.78%)
May 16, 2003 26.70 26.88 26.27 26.48 1,779,000 -0.21(-0.81%)
May 15, 2003 26.65 26.72 26.41 26.70 1,738,000 +0.30(+1.16%)
May 14, 2003 26.68 26.74 26.12 26.39 2,009,500 -0.19(-0.71%)
May 13, 2003 27.05 27.05 26.50 26.59 1,966,400 -0.54(-1.99%)
May 12, 2003 26.62 27.21 26.45 27.12 1,727,800 +0.55(+2.07%)
May 09, 2003 26.00 26.85 26.00 26.57 1,963,600 +0.59(+2.27%)
May 08, 2003 26.61 26.61 25.94 25.98 2,808,200 -0.68(-2.55%)
May 07, 2003 26.73 26.88 26.55 26.66 1,794,500 -0.29(-1.06%)
May 06, 2003 26.39 26.95 26.31 26.95 2,085,800 +0.61(+2.32%)
May 05, 2003 26.43 26.66 26.27 26.34 2,183,900 +0.16(+0.63%)
May 02, 2003 25.88 26.28 25.79 26.18 2,476,800 +0.25(+0.96%)
May 01, 2003 26.30 26.32 25.67 25.93 1,776,100 -0.38(-1.43%)
Apr 30, 2003 26.18 26.48 25.95 26.30 1,697,900 +0.11(+0.40%)
Apr 29, 2003 26.41 26.53 25.95 26.20 1,688,600 -0.20(-0.74%)
Apr 28, 2003 25.85 26.50 25.85 26.39 1,489,400 +0.43(+1.64%)
Apr 25, 2003 26.38 26.48 25.91 25.96 1,626,100 -0.41(-1.55%)
Apr 24, 2003 26.15 26.55 26.15 26.38 1,461,500 -0.05(-0.21%)
Apr 23, 2003 26.36 26.50 26.12 26.43 2,186,600 -0.05(-0.19%)
Apr 22, 2003 25.60 26.56 25.43 26.48 2,132,100 +0.56(+2.16%)
Apr 21, 2003 26.10 26.20 25.75 25.92 1,926,400 -0.07(-0.27%)
Apr 17, 2003 25.27 26.07 25.20 25.99 2,568,700 +0.29(+1.11%)
Apr 16, 2003 26.62 26.81 25.68 25.70 2,580,300 -0.65(-2.45%)
Apr 15, 2003 26.57 26.71 26.11 26.35 2,817,600 -0.47(-1.75%)
Apr 14, 2003 26.49 26.82 26.37 26.82 1,706,500 +0.33(+1.25%)
Apr 11, 2003 26.75 27.12 26.40 26.49 1,972,100 +0.07(+0.28%)
Apr 10, 2003 25.86 26.41 25.75 26.41 2,158,800 +0.56(+2.17%)
Apr 09, 2003 25.78 26.28 25.78 25.86 2,505,300 -0.20(-0.75%)
Apr 08, 2003 25.98 26.12 25.56 26.05 1,527,300 +0.20(+0.77%)
Apr 07, 2003 26.25 26.75 25.81 25.85 2,125,700 +0.12(+0.45%)
Apr 04, 2003 25.90 26.10 25.53 25.73 1,723,700 -0.16(-0.64%)
Apr 03, 2003 26.10 26.10 25.64 25.90 1,972,900 +0.04(+0.17%)
Apr 02, 2003 25.43 25.92 25.40 25.86 2,603,900 +1.03(+4.15%)
Apr 01, 2003 24.60 25.00 24.49 24.82 2,158,700 +0.22(+0.91%)
Mar 31, 2003 24.62 24.93 24.36 24.60 2,360,500 -0.52(-2.07%)
Mar 28, 2003 25.36 25.36 24.89 25.12 1,924,400 -0.24(-0.95%)
Mar 27, 2003 24.88 25.50 24.65 25.36 1,839,200 +0.26(+1.04%)
Mar 26, 2003 25.50 25.52 24.95 25.10 2,738,300 -0.40(-1.57%)
Mar 25, 2003 25.50 25.60 25.18 25.50 2,787,500 +0.14(+0.53%)
Mar 24, 2003 26.28 26.28 25.23 25.36 2,701,100 -0.91(-3.46%)
Mar 21, 2003 25.38 26.65 25.38 26.27 4,349,700 +0.96(+3.81%)
Mar 20, 2003 24.89 25.50 24.50 25.31 2,856,500 +0.41(+1.67%)
Mar 19, 2003 24.75 25.00 24.43 24.89 2,841,600 -0.00(-0.02%)
Mar 18, 2003 25.11 25.34 24.75 24.90 3,783,400 -0.21(-0.86%)
Mar 17, 2003 23.48 25.12 23.39 25.11 3,965,700 +1.60(+6.83%)
Mar 14, 2003 23.48 23.98 23.30 23.51 2,613,300 +0.05(+0.19%)
Mar 13, 2003 22.57 23.46 22.55 23.46 2,560,600 +1.36(+6.13%)
Mar 12, 2003 22.18 22.32 21.76 22.11 1,965,300 -0.14(-0.63%)
Mar 11, 2003 22.40 22.61 22.15 22.25 1,758,300 -0.14(-0.65%)
Mar 10, 2003 22.68 22.70 22.30 22.39 1,362,900 -0.50(-2.21%)
Mar 07, 2003 21.88 23.12 21.86 22.90 2,615,200 +0.60(+2.69%)
Mar 06, 2003 22.82 22.82 22.20 22.30 1,799,300 -0.52(-2.26%)
Mar 05, 2003 22.61 22.97 22.52 22.82 1,730,600 +0.21(+0.91%)
Mar 04, 2003 23.45 23.45 22.55 22.61 2,696,100 -0.93(-3.95%)
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.