Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 42.05 42.92 42.05 42.55 7,666,886 +0.52(+1.25%)
Jun 27, 2003 41.65 42.20 41.57 42.03 9,704,031 -0.87(-2.03%)
Jun 26, 2003 41.92 42.90 41.50 42.90 6,097,171 +1.10(+2.63%)
Jun 25, 2003 42.33 43.14 41.59 41.80 5,256,478 -0.56(-1.33%)
Jun 24, 2003 41.72 42.73 41.63 42.36 7,640,791 +0.98(+2.37%)
Jun 23, 2003 42.19 42.19 40.92 41.38 6,121,969 -0.90(-2.13%)
Jun 20, 2003 41.83 42.54 41.59 42.28 8,233,669 +0.70(+1.68%)
Jun 19, 2003 42.57 42.58 41.51 41.59 6,369,460 -0.99(-2.32%)
Jun 18, 2003 43.07 43.55 42.30 42.57 10,141,152 -0.51(-1.19%)
Jun 17, 2003 42.26 44.05 42.26 43.08 15,152,408 +1.22(+2.92%)
Jun 16, 2003 40.69 41.97 40.55 41.86 9,437,738 +1.63(+4.05%)
Jun 13, 2003 39.66 40.41 39.26 40.23 8,494,451 +0.71(+1.80%)
Jun 12, 2003 39.12 39.78 38.90 39.52 9,145,027 +0.54(+1.38%)
Jun 11, 2003 38.10 39.12 38.06 38.99 12,269,222 +1.83(+4.91%)
Jun 10, 2003 37.02 37.20 36.54 37.16 3,881,093 +0.16(+0.43%)
Jun 09, 2003 37.72 37.82 36.87 37.00 3,823,232 -0.75(-1.98%)
Jun 06, 2003 38.25 38.93 37.58 37.75 6,662,495 -0.33(-0.87%)
Jun 05, 2003 36.90 38.13 36.39 38.08 6,580,646 +0.95(+2.56%)
Jun 04, 2003 36.60 37.39 36.43 37.13 4,841,561 +0.36(+0.97%)
Jun 03, 2003 35.88 36.82 35.88 36.77 8,575,327 +0.89(+2.49%)
Jun 02, 2003 37.38 37.39 35.77 35.88 8,009,678 -1.00(-2.71%)
May 30, 2003 36.22 36.89 36.03 36.88 6,177,723 +0.96(+2.66%)
May 29, 2003 36.22 36.70 35.80 35.92 5,047,561 -0.30(-0.82%)
May 28, 2003 36.47 36.96 36.16 36.22 6,375,943 -0.37(-1.01%)
May 27, 2003 35.63 36.59 34.98 36.59 11,235,657 +0.74(+2.07%)
May 23, 2003 35.38 35.95 34.87 35.85 8,877,276 +0.23(+0.64%)
May 22, 2003 35.97 35.97 35.32 35.62 9,306,618 -0.35(-0.98%)
May 21, 2003 36.00 36.56 35.54 35.97 10,793,187 -0.03(-0.09%)
May 20, 2003 37.09 37.14 35.63 36.00 13,381,069 -1.48(-3.95%)
May 19, 2003 37.65 38.99 36.98 37.48 11,040,679 -1.72(-4.38%)
May 16, 2003 39.46 39.54 39.06 39.20 4,180,773 -0.38(-0.97%)
May 15, 2003 39.49 39.58 39.07 39.58 4,408,816 +0.25(+0.64%)
May 14, 2003 39.55 39.61 38.81 39.33 3,788,871 -0.04(-0.09%)
May 13, 2003 39.49 39.64 39.02 39.36 3,881,255 -0.35(-0.89%)
May 12, 2003 39.36 39.74 39.21 39.72 4,902,016 +0.14(+0.34%)
May 09, 2003 39.43 39.89 39.43 39.58 5,227,790 +0.15(+0.38%)
May 08, 2003 39.72 39.72 39.07 39.43 4,965,874 -0.28(-0.70%)
May 07, 2003 39.48 39.73 39.20 39.71 5,502,187 +0.23(+0.58%)
May 06, 2003 39.43 39.73 39.15 39.48 4,447,228 +0.02(+0.06%)
May 05, 2003 39.65 40.04 39.14 39.46 5,024,870 -0.18(-0.45%)
May 02, 2003 39.56 39.80 38.93 39.64 4,731,349 +0.07(+0.19%)
May 01, 2003 39.38 39.68 38.73 39.56 3,979,312 +0.19(+0.47%)
Apr 30, 2003 39.80 39.86 39.30 39.38 7,639,657 -0.42(-1.05%)
Apr 29, 2003 39.52 40.07 39.52 39.80 4,096,980 +0.28(+0.72%)
Apr 28, 2003 38.93 39.75 38.72 39.51 4,074,775 +0.47(+1.20%)
Apr 25, 2003 39.61 39.81 38.75 39.04 6,173,509 -0.48(-1.20%)
Apr 24, 2003 38.59 39.85 38.44 39.52 7,639,333 +0.96(+2.48%)
Apr 23, 2003 38.19 38.77 38.09 38.56 6,072,211 +0.75(+1.97%)
Apr 22, 2003 36.69 37.95 36.69 37.82 6,438,991 +1.12(+3.06%)
Apr 21, 2003 35.79 36.91 35.78 36.69 5,882,905 +0.67(+1.87%)
Apr 17, 2003 35.88 36.22 35.82 36.02 4,096,331 +0.09(+0.24%)
Apr 16, 2003 36.75 36.80 35.79 35.93 4,346,092 -0.51(-1.41%)
Apr 15, 2003 36.77 36.87 36.09 36.45 4,014,158 -0.27(-0.72%)
Apr 14, 2003 35.88 36.83 35.86 36.71 4,098,438 +0.70(+1.95%)
Apr 11, 2003 36.82 36.90 35.76 36.01 5,730,229 -0.81(-2.20%)
Apr 10, 2003 36.68 36.93 36.34 36.82 3,285,947 +0.25(+0.69%)
Apr 09, 2003 36.31 37.63 36.31 36.56 4,031,014 -0.33(-0.90%)
Apr 08, 2003 37.08 37.36 36.71 36.90 3,546,404 -0.01(-0.02%)
Apr 07, 2003 38.09 38.75 36.82 36.90 6,174,157 -0.89(-2.35%)
Apr 04, 2003 37.45 37.91 37.39 37.79 4,581,104 +0.46(+1.24%)
Apr 03, 2003 36.98 37.54 36.78 37.33 4,740,911 +0.55(+1.49%)
Apr 02, 2003 36.22 37.02 36.19 36.78 4,349,982 +0.79(+2.19%)
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.