Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 45.24 45.65 45.15 45.39 73,900 +0.12(+0.27%)
May 29, 2003 45.40 45.70 45.09 45.27 119,800 -0.13(-0.29%)
May 28, 2003 45.52 46.00 45.25 45.40 43,600 -0.07(-0.15%)
May 27, 2003 45.45 45.57 45.00 45.47 24,800 +0.07(+0.15%)
May 23, 2003 45.56 45.70 45.26 45.40 16,600 -0.06(-0.13%)
May 22, 2003 45.06 45.76 44.90 45.46 45,900 +0.52(+1.16%)
May 21, 2003 45.36 45.46 44.80 44.94 26,100 -0.32(-0.71%)
May 20, 2003 45.45 45.90 45.03 45.26 30,400 -0.09(-0.20%)
May 19, 2003 46.15 46.16 45.22 45.35 69,800 -0.90(-1.95%)
May 16, 2003 45.56 46.25 45.41 46.25 68,200 +0.79(+1.74%)
May 15, 2003 44.70 45.65 44.70 45.46 77,000 +0.86(+1.93%)
May 14, 2003 45.04 45.32 44.51 44.60 35,100 -0.34(-0.76%)
May 13, 2003 45.40 45.40 44.92 44.94 69,600 -0.32(-0.71%)
May 12, 2003 44.70 45.52 44.55 45.26 96,800 +0.50(+1.12%)
May 09, 2003 45.02 45.20 44.75 44.76 38,100 -0.29(-0.64%)
May 08, 2003 45.00 45.05 44.40 45.05 53,500 +0.05(+0.11%)
May 07, 2003 44.74 45.00 44.40 45.00 152,300 +0.30(+0.67%)
May 06, 2003 44.91 45.00 44.44 44.70 177,100 -0.21(-0.47%)
May 05, 2003 45.50 45.65 44.37 44.91 82,900 -0.34(-0.75%)
May 02, 2003 45.30 45.45 45.00 45.25 52,300 +0.05(+0.11%)
May 01, 2003 45.50 45.89 45.20 45.20 66,200 -0.28(-0.62%)
Apr 30, 2003 44.87 45.84 44.74 45.48 75,300 +0.78(+1.74%)
Apr 29, 2003 45.50 45.59 44.53 44.70 66,200 -0.80(-1.76%)
Apr 28, 2003 45.15 45.95 45.15 45.50 82,300 +0.35(+0.78%)
Apr 25, 2003 45.15 45.50 44.93 45.15 75,300 +0.20(+0.44%)
Apr 24, 2003 44.65 45.18 44.15 44.95 104,800 +0.30(+0.67%)
Apr 23, 2003 44.97 44.97 44.10 44.65 256,900 -0.15(-0.33%)
Apr 22, 2003 45.75 45.75 44.66 44.80 129,000 -1.20(-2.61%)
Apr 21, 2003 47.39 47.39 45.73 46.00 92,800 -1.29(-2.73%)
Apr 17, 2003 46.85 47.50 46.18 47.29 109,500 +0.69(+1.48%)
Apr 16, 2003 45.15 46.66 44.60 46.60 203,300 +1.25(+2.76%)
Apr 15, 2003 45.53 45.53 44.31 45.35 268,900 -0.17(-0.37%)
Apr 14, 2003 45.48 45.65 45.18 45.52 33,600 -0.06(-0.13%)
Apr 11, 2003 45.80 46.20 45.54 45.58 30,400 -0.07(-0.15%)
Apr 10, 2003 45.60 45.93 45.25 45.65 34,400 +0.05(+0.11%)
Apr 09, 2003 45.33 45.70 45.20 45.60 45,100 +0.44(+0.97%)
Apr 08, 2003 45.45 45.45 44.20 45.16 58,200 -0.29(-0.64%)
Apr 07, 2003 46.25 46.81 45.36 45.45 87,800 -0.22(-0.48%)
Apr 04, 2003 45.02 46.00 45.02 45.67 39,000 +0.77(+1.71%)
Apr 03, 2003 44.85 45.20 44.56 44.90 60,300 +0.10(+0.22%)
Apr 02, 2003 43.85 45.22 43.85 44.80 115,200 +1.30(+2.99%)
Apr 01, 2003 43.44 43.82 43.20 43.50 62,100 -0.04(-0.09%)
Mar 31, 2003 43.63 43.80 42.98 43.54 68,700 -0.44(-1.00%)
Mar 28, 2003 43.57 44.20 43.55 43.98 26,700 +0.41(+0.94%)
Mar 27, 2003 44.98 44.98 43.02 43.57 120,400 -1.51(-3.35%)
Mar 26, 2003 44.68 45.40 44.52 45.08 79,700 +0.40(+0.90%)
Mar 25, 2003 43.84 45.05 43.84 44.68 57,900 +0.99(+2.27%)
Mar 24, 2003 44.50 44.56 43.59 43.69 73,800 -1.16(-2.59%)
Mar 21, 2003 43.83 45.07 43.83 44.85 146,800 +1.37(+3.15%)
Mar 20, 2003 43.50 43.85 43.20 43.48 90,500 -0.02(-0.05%)
Mar 19, 2003 42.75 43.90 42.67 43.50 170,000 +0.15(+0.35%)
Mar 18, 2003 43.07 43.62 42.93 43.35 127,800 +0.38(+0.88%)
Mar 17, 2003 41.45 43.00 41.37 42.97 75,600 +1.53(+3.69%)
Mar 14, 2003 41.25 41.69 41.25 41.44 36,500 +0.29(+0.70%)
Mar 13, 2003 40.22 41.15 39.59 41.15 182,200 +1.20(+3.00%)
Mar 12, 2003 41.09 41.49 39.70 39.95 146,700 -1.14(-2.77%)
Mar 11, 2003 42.09 42.19 40.86 41.09 85,000 -0.90(-2.14%)
Mar 10, 2003 42.00 42.05 41.90 41.99 43,800 -0.30(-0.71%)
Mar 07, 2003 41.94 42.33 41.74 42.29 53,900 +0.25(+0.59%)
Mar 06, 2003 41.97 42.35 41.73 42.04 89,000 -0.04(-0.10%)
Mar 05, 2003 42.25 42.30 42.00 42.08 90,600 -0.15(-0.36%)
Mar 04, 2003 42.75 42.75 42.00 42.23 129,200 -0.47(-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.