Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.17 31.45 31.11 31.27 107,256 +0.08(+0.27%)
May 29, 2003 31.28 31.49 31.07 31.19 173,874 -0.09(-0.29%)
May 28, 2003 31.36 31.69 31.18 31.28 63,279 -0.05(-0.15%)
May 27, 2003 31.32 31.40 31.01 31.33 35,994 +0.05(+0.15%)
May 23, 2003 31.39 31.49 31.18 31.28 24,092 -0.04(-0.13%)
May 22, 2003 31.05 31.53 30.94 31.32 66,617 +0.36(+1.16%)
May 21, 2003 31.25 31.32 30.87 30.96 37,880 -0.22(-0.71%)
May 20, 2003 31.32 31.63 31.03 31.18 44,121 -0.06(-0.20%)
May 19, 2003 31.80 31.80 31.16 31.25 101,305 -0.62(-1.95%)
May 16, 2003 31.39 31.87 31.29 31.87 98,983 +0.54(+1.74%)
May 15, 2003 30.80 31.45 30.80 31.32 111,755 +0.59(+1.93%)
May 14, 2003 31.03 31.23 30.67 30.73 50,943 -0.23(-0.76%)
May 13, 2003 31.28 31.28 30.95 30.96 101,015 -0.22(-0.71%)
May 12, 2003 30.80 31.36 30.70 31.18 140,492 +0.34(+1.12%)
May 09, 2003 31.02 31.14 30.83 30.84 55,297 -0.20(-0.64%)
May 08, 2003 31.01 31.04 30.59 31.04 77,648 +0.03(+0.11%)
May 07, 2003 30.83 31.01 30.59 31.01 221,043 +0.21(+0.67%)
May 06, 2003 30.94 31.01 30.62 30.80 257,037 -0.14(-0.47%)
May 05, 2003 31.35 31.45 30.57 30.94 120,318 -0.23(-0.75%)
May 02, 2003 31.21 31.32 31.01 31.18 75,906 +0.03(+0.11%)
May 01, 2003 31.35 31.62 31.14 31.14 96,080 -0.19(-0.62%)
Apr 30, 2003 30.92 31.58 30.83 31.34 109,288 +0.54(+1.74%)
Apr 29, 2003 31.35 31.41 30.68 30.80 96,080 -0.55(-1.76%)
Apr 28, 2003 31.11 31.66 31.11 31.35 119,447 +0.24(+0.78%)
Apr 25, 2003 31.11 31.35 30.96 31.11 109,288 +0.14(+0.44%)
Apr 24, 2003 30.76 31.13 30.42 30.97 152,103 +0.21(+0.67%)
Apr 23, 2003 30.98 30.98 30.39 30.76 372,857 -0.10(-0.33%)
Apr 22, 2003 31.52 31.52 30.77 30.87 187,226 -0.83(-2.61%)
Apr 21, 2003 32.65 32.65 31.51 31.69 134,687 -0.89(-2.73%)
Apr 17, 2003 32.28 32.73 31.82 32.58 158,925 +0.48(+1.48%)
Apr 16, 2003 31.11 32.15 30.73 32.11 295,063 +0.86(+2.76%)
Apr 15, 2003 31.37 31.37 30.53 31.25 390,273 -0.12(-0.37%)
Apr 14, 2003 31.34 31.45 31.13 31.36 48,766 -0.04(-0.13%)
Apr 11, 2003 31.56 31.83 31.38 31.40 44,121 -0.05(-0.15%)
Apr 10, 2003 31.42 31.65 31.18 31.45 49,927 +0.03(+0.11%)
Apr 09, 2003 31.23 31.49 31.14 31.42 65,456 +0.30(+0.97%)
Apr 08, 2003 31.32 31.32 30.45 31.12 84,469 -0.20(-0.64%)
Apr 07, 2003 31.87 32.25 31.25 31.32 127,430 -0.15(-0.48%)
Apr 04, 2003 31.02 31.69 31.02 31.47 56,603 +0.53(+1.71%)
Apr 03, 2003 30.90 31.14 30.70 30.94 87,517 +0.07(+0.22%)
Apr 02, 2003 30.21 31.16 30.21 30.87 167,197 +0.90(+2.99%)
Apr 01, 2003 29.93 30.19 29.77 29.97 90,130 -0.03(-0.09%)
Mar 31, 2003 30.06 30.18 29.61 30.00 99,709 -0.30(-1.00%)
Mar 28, 2003 30.02 30.45 30.01 30.30 38,751 +0.28(+0.94%)
Mar 27, 2003 30.99 30.99 29.64 30.02 174,745 -1.04(-3.35%)
Mar 26, 2003 30.78 31.28 30.67 31.06 115,674 +0.28(+0.90%)
Mar 25, 2003 30.21 31.04 30.21 30.78 84,034 +0.68(+2.27%)
Mar 24, 2003 30.66 30.70 30.03 30.10 107,111 -0.80(-2.59%)
Mar 21, 2003 30.20 31.05 30.20 30.90 213,061 +0.94(+3.15%)
Mar 20, 2003 29.97 30.21 29.77 29.96 131,349 -0.01(-0.05%)
Mar 19, 2003 29.45 30.25 29.40 29.97 246,733 +0.10(+0.35%)
Mar 18, 2003 29.68 30.05 29.58 29.87 185,485 +0.26(+0.88%)
Mar 17, 2003 28.56 29.63 28.50 29.61 109,723 +1.05(+3.69%)
Mar 14, 2003 28.42 28.72 28.42 28.55 52,975 +0.20(+0.70%)
Mar 13, 2003 27.71 28.35 27.28 28.35 264,439 +0.83(+3.00%)
Mar 12, 2003 28.31 28.59 27.35 27.53 212,916 -0.79(-2.77%)
Mar 11, 2003 29.00 29.07 28.15 28.31 123,366 -0.62(-2.14%)
Mar 10, 2003 28.94 28.97 28.87 28.93 63,570 -0.21(-0.71%)
Mar 07, 2003 28.90 29.17 28.76 29.14 78,228 +0.17(+0.59%)
Mar 06, 2003 28.92 29.18 28.75 28.97 129,172 -0.03(-0.10%)
Mar 05, 2003 29.11 29.14 28.94 28.99 131,494 -0.10(-0.36%)
Mar 04, 2003 29.45 29.45 28.94 29.10 187,517 -0.32(-1.10%)
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.