Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 43.80 44.05 43.49 43.97 337,600 +0.13(+0.30%)
May 29, 2003 44.38 44.50 43.50 43.84 314,900 -0.49(-1.11%)
May 28, 2003 44.60 44.80 44.16 44.33 163,500 -0.40(-0.89%)
May 27, 2003 44.10 44.76 43.90 44.73 189,800 +0.63(+1.43%)
May 23, 2003 44.10 44.20 43.83 44.10 94,300 -0.03(-0.07%)
May 22, 2003 43.92 44.33 43.80 44.13 172,800 +0.21(+0.48%)
May 21, 2003 43.70 43.95 43.53 43.92 143,700 +0.18(+0.41%)
May 20, 2003 44.01 44.19 43.43 43.74 176,000 -0.27(-0.61%)
May 19, 2003 44.90 44.95 44.01 44.01 132,400 -0.99(-2.20%)
May 16, 2003 45.00 45.30 44.44 45.00 194,600 +0.00(+0.00%)
May 15, 2003 44.58 45.04 44.45 45.00 198,800 +0.50(+1.12%)
May 14, 2003 44.60 44.77 44.25 44.50 119,600 -0.17(-0.38%)
May 13, 2003 44.75 44.85 44.36 44.67 162,300 -0.01(-0.02%)
May 12, 2003 44.70 45.04 44.54 44.68 274,900 -0.02(-0.04%)
May 09, 2003 44.25 44.95 44.25 44.70 187,100 +0.51(+1.15%)
May 08, 2003 44.40 44.49 44.19 44.19 191,900 -0.41(-0.92%)
May 07, 2003 43.94 44.84 43.71 44.60 282,500 +0.65(+1.48%)
May 06, 2003 43.45 44.35 43.44 43.95 184,100 +0.50(+1.15%)
May 05, 2003 44.01 44.08 43.00 43.45 272,400 -0.56(-1.27%)
May 02, 2003 43.66 44.36 43.64 44.01 247,300 +0.20(+0.46%)
May 01, 2003 43.22 44.19 43.00 43.81 350,000 +0.59(+1.37%)
Apr 30, 2003 42.60 43.44 42.21 43.22 453,300 +0.62(+1.46%)
Apr 29, 2003 41.70 42.66 41.21 42.60 497,800 +1.10(+2.65%)
Apr 28, 2003 40.65 41.70 40.65 41.50 173,400 +0.89(+2.19%)
Apr 25, 2003 40.75 40.84 40.50 40.61 148,200 -0.31(-0.76%)
Apr 24, 2003 41.05 41.10 40.53 40.92 86,900 -0.35(-0.85%)
Apr 23, 2003 41.16 41.34 40.94 41.27 99,800 +0.11(+0.27%)
Apr 22, 2003 40.28 41.16 40.01 41.16 109,800 +0.88(+2.18%)
Apr 21, 2003 40.40 40.51 40.06 40.28 100,600 -0.17(-0.42%)
Apr 17, 2003 39.82 40.46 39.82 40.45 124,900 +0.69(+1.74%)
Apr 16, 2003 40.55 40.63 39.68 39.76 159,000 -0.74(-1.83%)
Apr 15, 2003 40.30 40.73 40.17 40.50 250,700 +0.10(+0.25%)
Apr 14, 2003 39.35 40.40 39.35 40.40 95,000 +1.07(+2.72%)
Apr 11, 2003 39.40 39.94 39.15 39.33 98,600 +0.08(+0.20%)
Apr 10, 2003 38.80 39.33 38.59 39.25 119,700 +0.53(+1.37%)
Apr 09, 2003 39.39 39.83 38.69 38.72 195,900 -0.66(-1.68%)
Apr 08, 2003 39.53 39.85 39.38 39.38 139,700 -0.24(-0.61%)
Apr 07, 2003 39.65 40.40 39.60 39.62 301,100 +0.41(+1.05%)
Apr 04, 2003 39.20 39.43 38.85 39.21 167,800 +0.09(+0.23%)
Apr 03, 2003 39.46 39.50 38.98 39.12 153,600 -0.24(-0.61%)
Apr 02, 2003 38.75 39.53 38.74 39.36 153,300 +0.90(+2.34%)
Apr 01, 2003 38.28 38.46 37.92 38.46 146,900 +0.28(+0.73%)
Mar 31, 2003 38.60 38.60 37.82 38.18 169,900 -0.60(-1.55%)
Mar 28, 2003 39.02 39.14 38.50 38.78 104,900 -0.24(-0.62%)
Mar 27, 2003 39.20 39.28 38.59 39.02 140,300 -0.23(-0.59%)
Mar 26, 2003 39.77 39.81 38.80 39.25 122,200 -0.52(-1.31%)
Mar 25, 2003 39.50 39.84 38.90 39.77 232,200 +0.38(+0.96%)
Mar 24, 2003 40.95 40.95 39.20 39.39 240,200 -1.66(-4.04%)
Mar 21, 2003 40.50 41.06 40.29 41.05 233,000 +1.01(+2.52%)
Mar 20, 2003 39.18 40.12 38.63 40.04 186,200 +0.89(+2.27%)
Mar 19, 2003 39.02 39.41 38.84 39.15 165,700 -0.01(-0.03%)
Mar 18, 2003 39.55 39.65 38.64 39.16 287,100 -0.45(-1.14%)
Mar 17, 2003 38.65 39.78 38.25 39.61 313,000 +1.01(+2.62%)
Mar 14, 2003 39.43 39.43 38.35 38.60 259,100 -0.83(-2.10%)
Mar 13, 2003 38.05 39.43 37.90 39.43 293,900 +1.73(+4.59%)
Mar 12, 2003 37.31 37.70 36.91 37.70 246,500 +0.40(+1.07%)
Mar 11, 2003 37.79 37.90 37.30 37.30 229,800 -0.50(-1.32%)
Mar 10, 2003 38.40 38.40 37.74 37.80 325,900 -0.67(-1.74%)
Mar 07, 2003 37.45 38.58 37.39 38.47 313,000 +0.57(+1.50%)
Mar 06, 2003 38.40 38.50 37.75 37.90 291,200 -0.69(-1.79%)
Mar 05, 2003 38.10 38.75 38.01 38.59 324,000 +0.33(+0.86%)
Mar 04, 2003 39.05 39.07 38.25 38.26 326,700 -0.80(-2.05%)
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.