Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.35 24.82 23.76 23.81 2,384,100 -0.29(-1.20%)
Jun 27, 2003 23.30 24.25 23.28 24.10 1,096,900 +0.83(+3.57%)
Jun 26, 2003 22.63 23.73 22.57 23.27 803,100 +0.68(+3.01%)
Jun 25, 2003 22.81 23.00 22.30 22.59 1,347,600 -0.23(-1.01%)
Jun 24, 2003 23.39 23.54 22.54 22.82 2,017,100 -1.13(-4.72%)
Jun 23, 2003 24.82 24.82 23.75 23.95 1,487,100 -0.85(-3.43%)
Jun 20, 2003 26.02 26.04 24.63 24.80 1,385,200 -0.55(-2.17%)
Jun 19, 2003 26.49 26.55 25.34 25.35 1,202,600 -1.14(-4.30%)
Jun 18, 2003 26.15 26.60 25.83 26.49 924,100 +0.33(+1.26%)
Jun 17, 2003 26.25 26.45 25.99 26.16 734,600 -0.29(-1.10%)
Jun 16, 2003 25.98 26.46 25.88 26.45 891,300 +0.44(+1.69%)
Jun 13, 2003 26.51 26.65 25.92 26.01 1,041,800 -0.57(-2.14%)
Jun 12, 2003 26.71 26.97 26.30 26.58 793,100 -0.10(-0.38%)
Jun 11, 2003 25.89 27.00 25.75 26.68 1,075,400 +0.67(+2.58%)
Jun 10, 2003 25.25 26.07 25.15 26.01 949,200 +0.73(+2.89%)
Jun 09, 2003 26.20 26.19 25.26 25.28 731,179 -0.92(-3.51%)
Jun 06, 2003 26.10 26.64 25.88 26.20 964,000 +0.13(+0.50%)
Jun 05, 2003 25.25 26.34 25.13 26.07 1,171,300 +0.68(+2.68%)
Jun 04, 2003 25.46 25.55 24.92 25.39 1,842,500 +0.00(+0.00%)
Jun 03, 2003 25.25 25.50 25.15 25.39 769,400 +0.10(+0.40%)
Jun 02, 2003 25.22 25.65 24.66 25.29 678,500 +0.09(+0.36%)
May 30, 2003 24.68 25.38 24.67 25.20 834,900 +0.58(+2.36%)
May 29, 2003 24.83 25.00 24.47 24.62 533,300 -0.31(-1.24%)
May 28, 2003 24.85 25.12 24.80 24.93 546,400 +0.12(+0.48%)
May 27, 2003 24.44 24.84 24.25 24.81 538,700 +0.25(+1.02%)
May 23, 2003 24.29 24.68 24.26 24.56 422,700 +0.25(+1.03%)
May 22, 2003 24.40 24.54 24.20 24.31 442,200 -0.14(-0.57%)
May 21, 2003 24.57 24.65 24.17 24.45 526,800 -0.30(-1.21%)
May 20, 2003 25.00 25.15 24.25 24.75 1,174,400 -1.16(-4.48%)
May 19, 2003 26.09 26.24 25.70 25.91 322,000 -0.41(-1.56%)
May 16, 2003 26.40 26.57 26.17 26.32 348,300 -0.08(-0.30%)
May 15, 2003 25.59 26.44 25.25 26.40 3,955,500 +0.73(+2.84%)
May 14, 2003 25.89 26.00 24.62 25.67 211,700 -0.21(-0.81%)
May 13, 2003 25.79 26.15 25.67 25.88 228,600 +0.12(+0.47%)
May 12, 2003 25.55 25.95 25.28 25.76 210,200 +0.09(+0.35%)
May 09, 2003 25.20 25.71 25.20 25.67 495,600 +0.50(+1.99%)
May 08, 2003 24.89 25.28 24.85 25.17 807,800 +0.35(+1.41%)
May 07, 2003 24.74 25.17 24.31 24.82 362,000 +0.16(+0.65%)
May 06, 2003 24.00 25.00 24.00 24.66 543,400 +0.52(+2.15%)
May 05, 2003 24.40 24.57 23.91 24.14 556,600 -0.32(-1.31%)
May 02, 2003 23.25 24.95 23.12 24.46 762,300 +1.27(+5.48%)
May 01, 2003 23.30 23.44 22.91 23.19 279,300 -0.17(-0.73%)
Apr 30, 2003 22.68 23.55 22.62 23.36 414,400 +0.67(+2.95%)
Apr 29, 2003 22.90 23.21 22.61 22.69 390,600 -0.22(-0.96%)
Apr 28, 2003 22.73 22.94 22.71 22.91 323,200 +0.12(+0.53%)
Apr 25, 2003 22.94 22.98 22.50 22.79 340,100 +0.02(+0.09%)
Apr 24, 2003 22.50 23.07 22.45 22.77 314,600 +0.07(+0.31%)
Apr 23, 2003 23.00 23.12 22.44 22.70 443,800 -0.46(-1.99%)
Apr 22, 2003 21.92 23.23 21.76 23.16 591,800 +1.16(+5.27%)
Apr 21, 2003 21.24 22.25 21.20 22.00 1,293,000 +1.78(+8.80%)
Apr 17, 2003 20.09 20.35 20.04 20.22 186,800 +0.02(+0.10%)
Apr 16, 2003 20.00 20.34 19.98 20.20 304,100 +0.11(+0.55%)
Apr 15, 2003 19.35 20.14 19.35 20.09 180,200 +0.70(+3.61%)
Apr 14, 2003 19.34 19.69 18.97 19.39 211,900 -0.02(-0.10%)
Apr 11, 2003 19.39 19.66 19.31 19.41 247,100 -0.06(-0.31%)
Apr 10, 2003 18.84 19.64 18.84 19.47 296,300 +0.46(+2.42%)
Apr 09, 2003 19.16 19.83 18.84 19.01 230,900 -0.24(-1.25%)
Apr 08, 2003 19.20 19.33 19.08 19.25 134,300 +0.04(+0.21%)
Apr 07, 2003 19.24 20.19 19.17 19.21 725,100 +0.16(+0.84%)
Apr 04, 2003 18.96 19.26 18.93 19.05 178,600 +0.18(+0.95%)
Apr 03, 2003 19.02 19.14 18.79 18.87 311,000 -0.27(-1.41%)
Apr 02, 2003 18.45 19.47 18.30 19.14 552,600 +0.79(+4.31%)
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.