Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 45.49 46.32 45.39 46.20 11,870,091 +1.01(+2.24%)
May 29, 2003 45.46 46.31 44.89 45.19 15,476,587 -0.31(-0.67%)
May 28, 2003 45.53 45.68 45.10 45.50 11,915,770 +0.07(+0.16%)
May 27, 2003 44.03 45.68 43.90 45.43 22,968,974 +1.26(+2.86%)
May 23, 2003 44.15 44.43 43.61 44.16 8,916,965 +0.01(+0.02%)
May 22, 2003 43.20 44.65 43.16 44.16 13,221,248 +0.84(+1.93%)
May 21, 2003 42.94 43.63 42.74 43.32 13,411,528 -0.24(-0.55%)
May 20, 2003 43.12 43.61 43.01 43.56 15,041,380 +0.54(+1.26%)
May 19, 2003 44.88 45.05 42.79 43.01 21,748,266 -1.46(-3.27%)
May 16, 2003 44.76 45.14 44.38 44.47 9,369,126 -0.23(-0.51%)
May 15, 2003 44.28 44.87 44.15 44.70 9,365,203 +0.56(+1.26%)
May 14, 2003 44.24 44.31 43.75 44.14 10,269,524 +0.25(+0.57%)
May 13, 2003 44.17 44.58 43.88 43.89 10,518,654 -0.35(-0.79%)
May 12, 2003 43.71 44.48 43.35 44.24 11,905,961 +0.54(+1.22%)
May 09, 2003 43.24 43.86 42.92 43.71 13,397,797 +0.55(+1.27%)
May 08, 2003 42.38 43.51 42.36 43.16 16,827,184 +0.66(+1.54%)
May 07, 2003 43.29 43.39 42.41 42.50 31,872,488 -1.01(-2.33%)
May 06, 2003 44.52 44.58 43.16 43.51 26,041,340 -1.24(-2.77%)
May 05, 2003 45.00 45.68 44.76 44.76 11,365,246 -0.40(-0.88%)
May 02, 2003 44.44 45.40 44.26 45.15 13,199,250 +1.41(+3.21%)
Apr 30, 2003 44.09 44.43 43.71 43.75 16,875,524 -0.57(-1.29%)
Apr 29, 2003 44.90 45.22 43.89 44.32 18,090,346 -0.56(-1.26%)
Apr 28, 2003 44.68 45.55 44.57 44.88 12,508,188 -0.08(-0.17%)
Apr 25, 2003 45.50 45.64 44.95 44.96 12,776,654 -0.71(-1.55%)
Apr 24, 2003 45.32 46.00 44.92 45.67 17,919,542 +0.14(+0.30%)
Apr 23, 2003 44.40 45.55 44.25 45.53 34,013,768 +2.04(+4.69%)
Apr 22, 2003 42.68 43.53 42.68 43.49 19,284,712 +0.61(+1.43%)
Apr 21, 2003 43.04 43.46 42.68 42.88 12,275,732 -0.04(-0.08%)
Apr 17, 2003 42.61 43.00 42.32 42.91 13,453,144 +0.42(+0.99%)
Apr 16, 2003 43.04 43.09 42.06 42.49 14,742,649 -0.44(-1.01%)
Apr 15, 2003 42.29 42.94 42.28 42.93 15,725,156 +0.76(+1.81%)
Apr 14, 2003 41.44 42.38 41.33 42.16 11,048,439 +0.86(+2.07%)
Apr 11, 2003 41.56 41.88 40.89 41.31 9,997,835 -0.05(-0.12%)
Apr 10, 2003 41.06 41.47 40.61 41.36 11,556,367 +0.25(+0.61%)
Apr 09, 2003 41.81 42.11 41.11 41.11 13,164,641 -0.75(-1.79%)
Apr 08, 2003 41.54 42.17 41.47 41.86 14,112,819 +0.17(+0.41%)
Apr 07, 2003 42.75 43.00 41.47 41.69 17,012,280 -0.62(-1.47%)
Apr 04, 2003 42.58 42.80 42.16 42.31 10,340,143 -0.09(-0.20%)
Apr 03, 2003 42.63 42.79 42.07 42.39 15,789,610 -0.24(-0.55%)
Apr 02, 2003 42.45 42.68 42.21 42.63 14,140,142 +0.86(+2.07%)
Apr 01, 2003 41.34 42.04 41.25 41.76 13,810,024 +0.69(+1.69%)
Mar 31, 2003 41.49 41.71 41.07 41.07 14,111,502 -0.72(-1.72%)
Mar 28, 2003 41.68 42.08 41.64 41.79 10,081,417 -0.01(-0.02%)
Mar 27, 2003 41.22 41.89 41.11 41.80 13,399,925 +0.44(+1.07%)
Mar 26, 2003 41.65 42.15 41.32 41.36 14,165,675 -0.36(-0.87%)
Mar 25, 2003 41.07 42.06 41.06 41.72 13,760,554 +0.80(+1.95%)
Mar 24, 2003 41.24 41.51 40.77 40.92 15,482,703 -0.87(-2.08%)
Mar 21, 2003 41.82 42.09 41.28 41.79 15,864,873 +0.42(+1.02%)
Mar 20, 2003 41.49 41.58 40.76 41.37 15,689,471 -0.24(-0.57%)
Mar 19, 2003 41.93 42.11 41.22 41.61 16,631,137 -0.41(-0.97%)
Mar 18, 2003 41.82 42.05 41.45 42.01 14,971,893 +0.19(+0.44%)
Mar 17, 2003 40.90 42.04 40.77 41.83 19,109,582 +0.69(+1.68%)
Mar 14, 2003 40.64 41.41 40.43 41.14 20,255,782 +0.47(+1.16%)
Mar 13, 2003 39.81 40.68 39.54 40.67 20,927,594 +1.30(+3.30%)
Mar 12, 2003 39.32 39.61 38.66 39.37 16,067,250 +0.11(+0.29%)
Mar 11, 2003 39.40 39.60 39.12 39.25 15,573,128 -0.07(-0.18%)
Mar 10, 2003 39.37 39.73 39.17 39.32 12,730,555 -0.43(-1.08%)
Mar 07, 2003 39.32 39.95 39.13 39.75 17,415,538 +0.21(+0.54%)
Mar 06, 2003 39.27 39.93 39.20 39.54 18,030,516 +0.05(+0.13%)
Mar 05, 2003 38.47 39.65 38.47 39.49 21,386,340 +0.86(+2.24%)
Mar 04, 2003 38.30 39.08 38.27 38.62 15,314,891 +0.19(+0.50%)
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.