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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 41.96 42.81 41.93 42.79 3,972,160 +1.07(+2.55%)
May 29, 2003 42.38 42.63 41.63 41.73 3,288,115 -0.57(-1.35%)
May 28, 2003 42.88 42.88 42.14 42.30 3,107,387 -0.37(-0.86%)
May 27, 2003 41.79 42.76 41.50 42.67 2,904,051 +0.88(+2.11%)
May 23, 2003 42.30 42.30 41.75 41.79 1,922,832 -0.43(-1.02%)
May 22, 2003 41.79 42.39 41.77 42.22 3,444,903 +0.51(+1.22%)
May 21, 2003 42.00 42.10 41.45 41.71 3,045,322 -0.51(-1.20%)
May 20, 2003 42.24 42.28 41.78 42.22 3,330,230 +0.27(+0.64%)
May 19, 2003 42.36 42.45 41.93 41.95 2,688,892 -0.50(-1.17%)
May 16, 2003 42.59 42.73 42.33 42.45 3,768,823 -0.14(-0.32%)
May 15, 2003 41.69 42.62 41.69 42.58 3,939,206 +0.91(+2.18%)
May 14, 2003 41.96 41.99 41.37 41.67 2,871,688 -0.10(-0.25%)
May 13, 2003 41.81 42.13 41.58 41.78 2,764,995 -0.33(-0.79%)
May 12, 2003 41.56 42.26 41.15 42.11 3,362,445 +0.55(+1.34%)
May 09, 2003 41.71 41.87 41.45 41.55 4,084,468 -0.09(-0.22%)
May 08, 2003 41.12 41.99 40.78 41.64 4,879,787 +0.53(+1.29%)
May 07, 2003 41.56 41.56 40.96 41.11 4,872,693 -0.44(-1.07%)
May 06, 2003 42.23 42.23 41.23 41.56 5,665,648 -0.67(-1.59%)
May 05, 2003 42.68 42.82 42.00 42.23 2,851,000 -0.45(-1.06%)
May 02, 2003 41.96 42.75 41.95 42.68 3,005,128 +0.42(+1.00%)
May 01, 2003 42.65 42.65 42.02 42.26 3,355,204 -0.39(-0.90%)
Apr 30, 2003 42.96 42.96 42.40 42.65 4,749,007 -0.31(-0.73%)
Apr 29, 2003 42.90 43.18 42.65 42.96 3,281,908 +0.06(+0.13%)
Apr 28, 2003 41.66 42.99 41.50 42.90 5,120,362 +1.32(+3.17%)
Apr 25, 2003 42.36 42.54 41.48 41.58 5,351,924 -0.95(-2.24%)
Apr 24, 2003 43.24 43.24 42.47 42.54 5,555,852 -0.70(-1.63%)
Apr 23, 2003 43.85 43.87 43.15 43.24 4,406,910 -0.66(-1.50%)
Apr 22, 2003 43.42 43.92 43.18 43.90 5,343,796 -0.03(-0.06%)
Apr 21, 2003 44.00 44.39 43.74 43.93 4,487,447 -0.05(-0.12%)
Apr 17, 2003 43.65 44.14 43.31 43.98 5,405,714 +0.33(+0.76%)
Apr 16, 2003 45.22 45.22 43.36 43.65 7,776,301 -1.57(-3.47%)
Apr 15, 2003 45.00 45.26 44.57 45.22 3,710,452 +0.14(+0.30%)
Apr 14, 2003 44.97 45.25 44.64 45.08 3,117,732 +0.11(+0.25%)
Apr 11, 2003 44.93 45.51 44.77 44.97 3,317,817 +0.04(+0.10%)
Apr 10, 2003 44.53 45.10 44.50 44.93 2,611,754 +0.40(+0.89%)
Apr 09, 2003 45.16 45.59 44.51 44.53 3,425,840 -0.63(-1.40%)
Apr 08, 2003 44.86 45.31 44.74 45.16 3,591,051 +0.31(+0.69%)
Apr 07, 2003 45.66 46.27 44.75 44.85 5,657,668 -0.48(-1.06%)
Apr 04, 2003 45.29 45.54 44.86 45.33 3,922,803 +0.04(+0.10%)
Apr 03, 2003 45.23 45.65 45.05 45.29 3,458,646 +0.06(+0.14%)
Apr 02, 2003 44.76 45.51 44.74 45.22 4,065,405 +0.95(+2.16%)
Apr 01, 2003 44.00 44.54 43.85 44.27 4,396,123 +0.27(+0.62%)
Mar 31, 2003 43.28 44.32 43.28 44.00 4,062,893 -0.16(-0.37%)
Mar 28, 2003 44.55 44.64 44.00 44.16 2,887,352 -0.39(-0.87%)
Mar 27, 2003 44.17 44.87 43.95 44.55 3,264,766 -0.02(-0.05%)
Mar 26, 2003 44.77 44.79 44.24 44.57 3,566,668 -0.19(-0.43%)
Mar 25, 2003 44.18 45.13 44.08 44.76 4,774,867 +0.58(+1.32%)
Mar 24, 2003 44.70 44.87 44.08 44.18 5,177,994 -1.28(-2.82%)
Mar 21, 2003 44.48 45.66 44.19 45.46 6,823,160 +1.27(+2.88%)
Mar 20, 2003 43.89 44.40 43.23 44.19 5,295,327 +0.30(+0.68%)
Mar 19, 2003 43.98 43.98 43.30 43.89 4,348,392 -0.08(-0.18%)
Mar 18, 2003 43.47 43.98 43.39 43.98 4,548,773 +0.16(+0.36%)
Mar 17, 2003 42.40 43.87 42.14 43.82 5,759,632 +1.34(+3.15%)
Mar 14, 2003 42.53 42.86 42.20 42.48 4,313,813 +0.04(+0.10%)
Mar 13, 2003 41.62 42.47 41.45 42.44 5,047,805 +1.34(+3.27%)
Mar 12, 2003 41.00 41.19 40.42 41.10 4,334,353 +0.15(+0.37%)
Mar 11, 2003 41.17 41.56 40.93 40.94 3,686,513 -0.23(-0.55%)
Mar 10, 2003 41.82 41.97 41.10 41.17 3,279,839 -0.95(-2.27%)
Mar 07, 2003 41.62 42.25 41.39 42.13 4,192,786 +0.35(+0.83%)
Mar 06, 2003 42.24 42.34 41.63 41.78 3,461,601 -0.55(-1.29%)
Mar 05, 2003 41.91 42.34 41.68 42.33 3,466,330 +0.47(+1.13%)
Mar 04, 2003 42.24 42.31 41.69 41.85 3,166,940 -0.36(-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.