Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 62.00 63.26 61.96 63.24 2,688,000 +1.58(+2.55%)
May 29, 2003 62.63 62.99 61.53 61.66 2,225,100 -0.85(-1.35%)
May 28, 2003 63.37 63.37 62.28 62.51 2,102,800 -0.54(-0.86%)
May 27, 2003 61.75 63.19 61.32 63.05 1,965,200 +1.30(+2.11%)
May 23, 2003 62.51 62.51 61.69 61.75 1,301,200 -0.63(-1.02%)
May 22, 2003 61.75 62.63 61.72 62.38 2,331,200 +0.75(+1.22%)
May 21, 2003 62.06 62.22 61.25 61.63 2,060,800 -0.75(-1.20%)
May 20, 2003 62.42 62.48 61.74 62.38 2,253,600 +0.39(+0.64%)
May 19, 2003 62.60 62.73 61.96 61.99 1,819,600 -0.73(-1.17%)
May 16, 2003 62.93 63.15 62.55 62.72 2,550,400 -0.20(-0.32%)
May 15, 2003 61.61 62.99 61.61 62.92 2,665,700 +1.34(+2.18%)
May 14, 2003 62.00 62.04 61.13 61.58 1,943,300 -0.15(-0.25%)
May 13, 2003 61.78 62.26 61.45 61.74 1,871,100 -0.49(-0.79%)
May 12, 2003 61.41 62.45 60.81 62.22 2,275,400 +0.82(+1.34%)
May 09, 2003 61.63 61.87 61.24 61.40 2,764,000 -0.14(-0.22%)
May 08, 2003 60.76 62.04 60.26 61.54 3,302,200 +0.78(+1.29%)
May 07, 2003 61.42 61.42 60.53 60.76 3,297,400 -0.65(-1.07%)
May 06, 2003 62.40 62.40 60.92 61.41 3,834,000 -0.99(-1.59%)
May 05, 2003 63.08 63.28 62.07 62.40 1,929,300 -0.67(-1.06%)
May 02, 2003 62.00 63.18 61.99 63.08 2,033,600 +0.62(+1.00%)
May 01, 2003 63.02 63.02 62.10 62.45 2,270,500 -0.57(-0.90%)
Apr 30, 2003 63.49 63.49 62.65 63.02 3,213,700 -0.47(-0.73%)
Apr 29, 2003 63.40 63.80 63.02 63.49 2,220,900 +0.08(+0.13%)
Apr 28, 2003 61.56 63.53 61.32 63.40 3,465,000 +1.95(+3.17%)
Apr 25, 2003 62.59 62.87 61.29 61.45 3,621,700 -1.41(-2.24%)
Apr 24, 2003 63.90 63.90 62.76 62.86 3,759,700 -1.04(-1.63%)
Apr 23, 2003 64.80 64.83 63.76 63.90 2,982,200 -0.97(-1.50%)
Apr 22, 2003 64.17 64.90 63.80 64.88 3,616,200 -0.04(-0.06%)
Apr 21, 2003 65.01 65.59 64.63 64.92 3,036,700 -0.07(-0.12%)
Apr 17, 2003 64.50 65.22 63.99 64.99 3,658,100 +0.49(+0.76%)
Apr 16, 2003 66.82 66.82 64.07 64.50 5,262,300 -2.32(-3.47%)
Apr 15, 2003 66.50 66.88 65.86 66.82 2,510,900 +0.20(+0.30%)
Apr 14, 2003 66.46 66.86 65.96 66.62 2,109,800 +0.17(+0.25%)
Apr 11, 2003 66.39 67.25 66.15 66.46 2,245,200 +0.07(+0.10%)
Apr 10, 2003 65.81 66.64 65.76 66.39 1,767,400 +0.58(+0.89%)
Apr 09, 2003 66.74 67.36 65.78 65.81 2,318,300 -0.93(-1.40%)
Apr 08, 2003 66.29 66.95 66.11 66.74 2,430,100 +0.46(+0.69%)
Apr 07, 2003 67.47 68.38 66.13 66.28 3,828,600 -0.71(-1.06%)
Apr 04, 2003 66.93 67.29 66.29 66.99 2,654,600 +0.06(+0.10%)
Apr 03, 2003 66.83 67.46 66.57 66.93 2,340,500 +0.10(+0.14%)
Apr 02, 2003 66.15 67.25 66.12 66.83 2,751,100 +1.41(+2.16%)
Apr 01, 2003 65.02 65.82 64.80 65.42 2,974,900 +0.40(+0.62%)
Mar 31, 2003 63.96 65.50 63.96 65.01 2,749,400 -0.24(-0.37%)
Mar 28, 2003 65.83 65.96 65.03 65.25 1,953,900 -0.58(-0.87%)
Mar 27, 2003 65.28 66.31 64.94 65.83 2,209,300 -0.03(-0.05%)
Mar 26, 2003 66.15 66.18 65.38 65.86 2,413,600 -0.29(-0.43%)
Mar 25, 2003 65.29 66.69 65.14 66.15 3,231,200 +0.86(+1.32%)
Mar 24, 2003 66.05 66.31 65.14 65.29 3,504,000 -1.89(-2.82%)
Mar 21, 2003 65.72 67.47 65.31 67.18 4,617,300 +1.88(+2.88%)
Mar 20, 2003 64.86 65.61 63.88 65.31 3,583,400 +0.44(+0.68%)
Mar 19, 2003 64.99 64.99 63.99 64.86 2,942,600 -0.12(-0.18%)
Mar 18, 2003 64.23 64.99 64.12 64.99 3,078,200 +0.24(+0.36%)
Mar 17, 2003 62.65 64.82 62.26 64.75 3,897,600 +1.97(+3.15%)
Mar 14, 2003 62.85 63.33 62.36 62.78 2,919,200 +0.06(+0.10%)
Mar 13, 2003 61.50 62.76 61.26 62.72 3,415,900 +1.99(+3.27%)
Mar 12, 2003 60.58 60.87 59.73 60.73 2,933,100 +0.22(+0.37%)
Mar 11, 2003 60.84 61.42 60.48 60.51 2,494,700 -0.33(-0.55%)
Mar 10, 2003 61.80 62.02 60.74 60.84 2,219,500 -1.41(-2.27%)
Mar 07, 2003 61.50 62.43 61.17 62.25 2,837,300 +0.51(+0.83%)
Mar 06, 2003 62.42 62.57 61.51 61.74 2,342,500 -0.81(-1.29%)
Mar 05, 2003 61.92 62.56 61.58 62.55 2,345,700 +0.70(+1.13%)
Mar 04, 2003 62.42 62.53 61.60 61.85 2,143,100 -0.53(-0.85%)
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.