Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.22 25.33 25.06 25.17 672,374 +0.01(+0.02%)
Jun 27, 2003 25.37 25.48 25.17 25.17 629,628 -0.13(-0.52%)
Jun 26, 2003 25.29 25.47 25.18 25.30 555,173 +0.13(+0.50%)
Jun 25, 2003 25.38 25.69 25.12 25.17 883,477 -0.09(-0.36%)
Jun 24, 2003 25.46 25.54 25.25 25.26 797,809 -0.14(-0.54%)
Jun 23, 2003 25.69 25.78 25.40 25.40 703,207 -0.29(-1.11%)
Jun 20, 2003 25.74 25.94 25.62 25.69 1,464,052 -0.10(-0.38%)
Jun 19, 2003 26.14 26.23 25.78 25.78 1,390,648 -0.35(-1.33%)
Jun 18, 2003 25.91 26.13 25.87 26.13 879,622 +0.19(+0.73%)
Jun 17, 2003 25.91 25.98 25.68 25.94 1,085,820 +0.03(+0.13%)
Jun 16, 2003 25.65 25.91 25.61 25.91 1,072,680 +0.28(+1.09%)
Jun 13, 2003 25.67 25.69 25.44 25.63 894,689 +0.06(+0.22%)
Jun 12, 2003 25.49 25.61 25.41 25.57 933,405 +0.11(+0.45%)
Jun 11, 2003 25.34 25.46 25.27 25.46 1,387,144 +0.13(+0.50%)
Jun 10, 2003 25.38 25.44 25.21 25.33 1,135,048 -0.01(-0.04%)
Jun 09, 2003 25.49 25.60 25.26 25.34 2,339,821 -0.45(-1.73%)
Jun 06, 2003 26.03 26.13 25.73 25.79 4,284,241 -0.18(-0.68%)
Jun 05, 2003 26.19 26.20 25.92 25.97 1,711,244 -0.24(-0.91%)
Jun 04, 2003 26.21 26.33 26.05 26.21 1,049,556 +0.06(+0.24%)
Jun 03, 2003 26.03 26.26 25.86 26.14 1,213,182 +0.11(+0.44%)
Jun 02, 2003 25.97 26.15 25.91 26.03 981,757 +0.06(+0.22%)
May 30, 2003 25.72 26.13 25.70 25.97 1,210,554 +0.23(+0.91%)
May 29, 2003 26.18 26.36 25.50 25.74 1,499,090 -0.49(-1.87%)
May 28, 2003 26.43 26.49 26.09 26.23 2,272,899 -0.31(-1.16%)
May 27, 2003 25.72 26.54 25.64 26.54 2,509,228 +0.79(+3.08%)
May 23, 2003 24.86 25.84 24.85 25.74 3,039,350 +0.94(+3.80%)
May 22, 2003 24.60 24.98 24.57 24.80 1,488,579 +0.25(+1.02%)
May 21, 2003 24.64 24.65 24.43 24.55 1,409,744 -0.21(-0.85%)
May 20, 2003 24.55 24.77 24.55 24.76 1,043,424 +0.29(+1.19%)
May 19, 2003 24.69 24.69 24.46 24.47 1,303,579 -0.08(-0.33%)
May 16, 2003 24.15 24.55 24.15 24.55 1,715,798 +0.45(+1.87%)
May 15, 2003 23.96 24.16 23.86 24.10 1,286,936 +0.25(+1.05%)
May 14, 2003 23.86 23.96 23.76 23.85 570,414 +0.03(+0.14%)
May 13, 2003 23.89 23.92 23.77 23.81 539,581 -0.08(-0.33%)
May 12, 2003 23.92 23.97 23.74 23.89 608,956 -0.05(-0.19%)
May 09, 2003 23.77 24.00 23.67 23.94 819,533 +0.25(+1.06%)
May 08, 2003 23.57 23.80 23.55 23.69 759,268 -0.03(-0.14%)
May 07, 2003 23.49 23.72 23.47 23.72 769,078 +0.14(+0.58%)
May 06, 2003 23.57 23.68 23.46 23.59 719,850 +0.01(+0.02%)
May 05, 2003 23.50 23.59 23.39 23.58 744,377 +0.08(+0.34%)
May 02, 2003 23.18 23.51 23.18 23.50 1,069,702 +0.11(+0.46%)
Apr 30, 2003 23.50 23.60 23.29 23.39 912,207 +0.01(+0.05%)
Apr 29, 2003 23.55 23.56 23.29 23.38 974,049 -0.09(-0.39%)
Apr 28, 2003 23.11 23.49 23.11 23.47 724,756 +0.36(+1.56%)
Apr 25, 2003 23.28 23.28 23.03 23.11 849,840 -0.17(-0.71%)
Apr 24, 2003 23.12 23.43 23.06 23.28 1,136,274 +0.10(+0.44%)
Apr 23, 2003 23.23 23.28 23.03 23.18 715,120 -0.14(-0.59%)
Apr 22, 2003 23.00 23.37 22.93 23.31 1,136,624 +0.28(+1.21%)
Apr 21, 2003 23.00 23.10 22.95 23.03 720,551 +0.18(+0.77%)
Apr 17, 2003 22.92 23.00 22.83 22.86 885,754 -0.02(-0.08%)
Apr 16, 2003 23.01 23.09 22.83 22.87 837,052 -0.25(-1.06%)
Apr 15, 2003 22.78 23.14 22.77 23.12 685,338 +0.26(+1.12%)
Apr 14, 2003 22.67 22.92 22.67 22.86 443,227 +0.18(+0.81%)
Apr 11, 2003 22.95 22.98 22.62 22.68 653,804 -0.15(-0.67%)
Apr 10, 2003 22.60 22.87 22.58 22.83 561,129 +0.23(+1.01%)
Apr 09, 2003 22.83 22.95 22.55 22.60 876,469 -0.15(-0.65%)
Apr 08, 2003 22.67 22.83 22.63 22.75 594,765 +0.09(+0.40%)
Apr 07, 2003 22.88 22.98 22.60 22.66 1,181,823 -0.05(-0.20%)
Apr 04, 2003 22.42 22.71 22.39 22.71 883,126 +0.33(+1.48%)
Apr 03, 2003 22.44 22.50 22.30 22.38 591,086 -0.06(-0.25%)
Apr 02, 2003 22.44 22.46 22.32 22.43 753,136 +0.06(+0.28%)
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.