Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.16 31.44 31.09 31.26 107,307 +0.08(+0.26%)
May 29, 2003 31.27 31.47 31.05 31.18 173,957 -0.09(-0.29%)
May 28, 2003 31.35 31.68 31.16 31.27 63,310 -0.05(-0.15%)
May 27, 2003 31.30 31.38 30.99 31.31 36,011 +0.05(+0.15%)
May 23, 2003 31.38 31.47 31.17 31.27 24,104 -0.04(-0.13%)
May 22, 2003 31.03 31.51 30.92 31.31 66,649 +0.36(+1.16%)
May 21, 2003 31.24 31.31 30.85 30.95 37,898 -0.22(-0.71%)
May 20, 2003 31.30 31.61 31.01 31.17 44,142 -0.06(-0.20%)
May 19, 2003 31.78 31.79 31.14 31.23 101,354 -0.62(-1.95%)
May 16, 2003 31.38 31.85 31.27 31.85 99,030 +0.54(+1.74%)
May 15, 2003 30.78 31.44 30.78 31.31 111,808 +0.59(+1.93%)
May 14, 2003 31.02 31.21 30.65 30.71 50,967 -0.23(-0.76%)
May 13, 2003 31.27 31.27 30.94 30.95 101,063 -0.22(-0.71%)
May 12, 2003 30.78 31.35 30.68 31.17 140,559 +0.34(+1.12%)
May 09, 2003 31.00 31.13 30.82 30.83 55,323 -0.20(-0.64%)
May 08, 2003 30.99 31.02 30.58 31.02 77,685 +0.03(+0.11%)
May 07, 2003 30.81 30.99 30.58 30.99 221,149 +0.21(+0.67%)
May 06, 2003 30.93 30.99 30.60 30.78 257,160 -0.14(-0.47%)
May 05, 2003 31.33 31.44 30.56 30.93 120,376 -0.23(-0.75%)
May 02, 2003 31.20 31.30 30.99 31.16 75,942 +0.03(+0.11%)
May 01, 2003 31.33 31.60 31.13 31.13 96,126 -0.19(-0.62%)
Apr 30, 2003 30.90 31.57 30.81 31.32 109,340 +0.54(+1.74%)
Apr 29, 2003 31.33 31.40 30.67 30.78 96,126 -0.55(-1.76%)
Apr 28, 2003 31.09 31.64 31.09 31.33 119,504 +0.24(+0.78%)
Apr 25, 2003 31.09 31.33 30.94 31.09 109,340 +0.14(+0.45%)
Apr 24, 2003 30.75 31.11 30.41 30.96 152,176 +0.21(+0.67%)
Apr 23, 2003 30.97 30.97 30.37 30.75 373,035 -0.10(-0.33%)
Apr 22, 2003 31.51 31.51 30.76 30.85 187,316 -0.83(-2.61%)
Apr 21, 2003 32.64 32.64 31.49 31.68 134,751 -0.89(-2.73%)
Apr 17, 2003 32.26 32.71 31.80 32.57 159,001 +0.48(+1.48%)
Apr 16, 2003 31.09 32.13 30.71 32.09 295,204 +0.86(+2.76%)
Apr 15, 2003 31.36 31.36 30.52 31.23 390,460 -0.12(-0.37%)
Apr 14, 2003 31.32 31.44 31.11 31.35 48,789 -0.04(-0.13%)
Apr 11, 2003 31.54 31.82 31.36 31.39 44,142 -0.05(-0.15%)
Apr 10, 2003 31.40 31.63 31.16 31.44 49,951 +0.03(+0.11%)
Apr 09, 2003 31.22 31.47 31.13 31.40 65,488 +0.30(+0.97%)
Apr 08, 2003 31.30 31.30 30.44 31.10 84,510 -0.20(-0.64%)
Apr 07, 2003 31.85 32.24 31.24 31.30 127,491 -0.15(-0.48%)
Apr 04, 2003 31.00 31.68 31.00 31.45 56,630 +0.53(+1.71%)
Apr 03, 2003 30.89 31.13 30.69 30.92 87,559 +0.07(+0.22%)
Apr 02, 2003 30.20 31.14 30.20 30.85 167,277 +0.90(+2.99%)
Apr 01, 2003 29.92 30.18 29.75 29.96 90,173 -0.03(-0.09%)
Mar 31, 2003 30.05 30.16 29.60 29.98 99,756 -0.30(-1.00%)
Mar 28, 2003 30.01 30.44 29.99 30.29 38,770 +0.28(+0.94%)
Mar 27, 2003 30.98 30.98 29.63 30.01 174,828 -1.04(-3.35%)
Mar 26, 2003 30.77 31.27 30.66 31.05 115,729 +0.28(+0.90%)
Mar 25, 2003 30.19 31.02 30.19 30.77 84,074 +0.68(+2.27%)
Mar 24, 2003 30.65 30.69 30.02 30.09 107,162 -0.80(-2.59%)
Mar 21, 2003 30.18 31.04 30.18 30.89 213,163 +0.94(+3.15%)
Mar 20, 2003 29.96 30.20 29.75 29.94 131,411 -0.01(-0.05%)
Mar 19, 2003 29.44 30.23 29.39 29.96 246,851 +0.10(+0.35%)
Mar 18, 2003 29.66 30.04 29.56 29.85 185,573 +0.26(+0.88%)
Mar 17, 2003 28.55 29.61 28.49 29.59 109,776 +1.05(+3.69%)
Mar 14, 2003 28.41 28.71 28.41 28.54 53,000 +0.20(+0.70%)
Mar 13, 2003 27.70 28.34 27.26 28.34 264,566 +0.83(+3.00%)
Mar 12, 2003 28.30 28.57 27.34 27.51 213,017 -0.79(-2.77%)
Mar 11, 2003 28.99 29.06 28.14 28.30 123,425 -0.62(-2.14%)
Mar 10, 2003 28.92 28.96 28.86 28.92 63,600 -0.21(-0.71%)
Mar 07, 2003 28.88 29.15 28.75 29.12 78,266 +0.17(+0.59%)
Mar 06, 2003 28.90 29.17 28.74 28.95 129,233 -0.03(-0.09%)
Mar 05, 2003 29.10 29.13 28.92 28.98 131,557 -0.10(-0.36%)
Mar 04, 2003 29.44 29.44 28.92 29.08 187,606 -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.