Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 42.77 43.66 42.77 43.29 7,537,244 +0.53(+1.25%)
Jun 27, 2003 42.36 42.93 42.29 42.75 9,539,942 -0.89(-2.03%)
Jun 26, 2003 42.65 43.64 42.21 43.64 5,994,072 +1.12(+2.63%)
Jun 25, 2003 43.05 43.88 42.30 42.52 5,167,594 -0.57(-1.33%)
Jun 24, 2003 42.44 43.46 42.34 43.09 7,511,591 +1.00(+2.37%)
Jun 23, 2003 42.92 42.92 41.62 42.09 6,018,450 -0.92(-2.13%)
Jun 20, 2003 42.55 43.27 42.30 43.01 8,094,443 +0.71(+1.68%)
Jun 19, 2003 43.30 43.31 42.23 42.30 6,261,757 -1.00(-2.32%)
Jun 18, 2003 43.81 44.30 43.03 43.30 9,969,672 -0.52(-1.19%)
Jun 17, 2003 42.99 44.81 42.99 43.83 14,896,191 +1.24(+2.92%)
Jun 16, 2003 41.39 42.69 41.25 42.58 9,278,152 +1.66(+4.05%)
Jun 13, 2003 40.34 41.11 39.93 40.93 8,350,815 +0.72(+1.80%)
Jun 12, 2003 39.79 40.47 39.56 40.20 8,990,391 +0.55(+1.38%)
Jun 11, 2003 38.75 39.79 38.71 39.66 12,061,757 +1.86(+4.91%)
Jun 10, 2003 37.66 37.84 37.17 37.80 3,815,466 +0.16(+0.43%)
Jun 09, 2003 38.37 38.47 37.51 37.64 3,758,583 -0.76(-1.98%)
Jun 06, 2003 38.91 39.60 38.23 38.40 6,549,837 -0.34(-0.87%)
Jun 05, 2003 37.53 38.79 37.02 38.74 6,469,372 +0.97(+2.56%)
Jun 04, 2003 37.23 38.03 37.06 37.77 4,759,693 +0.36(+0.97%)
Jun 03, 2003 36.50 37.46 36.50 37.41 8,430,324 +0.91(+2.49%)
Jun 02, 2003 38.02 38.03 36.38 36.50 7,874,240 -1.02(-2.71%)
May 30, 2003 36.84 37.52 36.65 37.51 6,073,262 +0.97(+2.66%)
May 29, 2003 36.84 37.33 36.41 36.54 4,962,210 -0.30(-0.82%)
May 28, 2003 37.10 37.59 36.78 36.84 6,268,130 -0.38(-1.01%)
May 27, 2003 36.24 37.22 35.59 37.22 11,045,670 +0.75(+2.07%)
May 23, 2003 35.99 36.56 35.47 36.46 8,727,167 +0.23(+0.64%)
May 22, 2003 36.59 36.59 35.92 36.23 9,149,249 -0.36(-0.98%)
May 21, 2003 36.62 37.19 36.16 36.59 10,610,682 -0.03(-0.09%)
May 20, 2003 37.73 37.78 36.24 36.62 13,154,804 -1.51(-3.95%)
May 19, 2003 38.30 39.66 37.62 38.13 10,853,988 -1.74(-4.38%)
May 16, 2003 40.14 40.22 39.73 39.87 4,110,079 -0.39(-0.97%)
May 15, 2003 40.17 40.26 39.74 40.26 4,334,266 +0.26(+0.64%)
May 14, 2003 40.23 40.29 39.48 40.00 3,724,804 -0.04(-0.09%)
May 13, 2003 40.17 40.32 39.70 40.04 3,815,626 -0.36(-0.89%)
May 12, 2003 40.04 40.42 39.88 40.40 4,819,126 +0.14(+0.34%)
May 09, 2003 40.11 40.57 40.11 40.26 5,139,392 +0.15(+0.38%)
May 08, 2003 40.40 40.40 39.74 40.11 4,881,904 -0.28(-0.70%)
May 07, 2003 40.16 40.41 39.87 40.39 5,409,148 +0.23(+0.58%)
May 06, 2003 40.10 40.42 39.82 40.16 4,372,028 +0.03(+0.06%)
May 05, 2003 40.34 40.73 39.82 40.14 4,939,903 -0.18(-0.45%)
May 02, 2003 40.24 40.48 39.60 40.32 4,651,345 +0.08(+0.19%)
May 01, 2003 40.05 40.37 39.39 40.24 3,912,024 +0.19(+0.47%)
Apr 30, 2003 40.48 40.54 39.98 40.05 7,510,475 -0.43(-1.05%)
Apr 29, 2003 40.20 40.76 40.20 40.48 4,027,702 +0.29(+0.72%)
Apr 28, 2003 39.60 40.44 39.39 40.19 4,005,873 +0.48(+1.20%)
Apr 25, 2003 40.29 40.50 39.41 39.71 6,069,119 -0.48(-1.20%)
Apr 24, 2003 39.25 40.53 39.10 40.20 7,510,157 +0.97(+2.48%)
Apr 23, 2003 38.85 39.44 38.75 39.23 5,969,534 +0.76(+1.97%)
Apr 22, 2003 37.32 38.60 37.32 38.47 6,330,112 +1.14(+3.06%)
Apr 21, 2003 36.40 37.55 36.39 37.32 5,783,429 +0.68(+1.87%)
Apr 17, 2003 36.50 36.84 36.44 36.64 4,027,065 +0.09(+0.24%)
Apr 16, 2003 37.39 37.44 36.40 36.55 4,272,602 -0.52(-1.41%)
Apr 15, 2003 37.40 37.50 36.71 37.07 3,946,282 -0.27(-0.72%)
Apr 14, 2003 36.50 37.47 36.48 37.34 4,029,136 +0.72(+1.95%)
Apr 11, 2003 37.45 37.53 36.38 36.63 5,633,334 -0.82(-2.20%)
Apr 10, 2003 37.31 37.56 36.97 37.45 3,230,384 +0.26(+0.69%)
Apr 09, 2003 36.93 38.28 36.93 37.19 3,962,853 -0.34(-0.90%)
Apr 08, 2003 37.72 38.00 37.34 37.53 3,486,437 -0.01(-0.02%)
Apr 07, 2003 38.75 39.42 37.46 37.54 6,069,756 -0.90(-2.35%)
Apr 04, 2003 38.10 38.56 38.03 38.44 4,503,640 +0.47(+1.24%)
Apr 03, 2003 37.62 38.18 37.42 37.97 4,660,746 +0.56(+1.49%)
Apr 02, 2003 36.84 37.66 36.81 37.41 4,276,426 +0.80(+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.