Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 41.37 42.14 41.21 42.14 3,455,800 +0.91(+2.21%)
May 29, 2003 41.95 42.05 41.07 41.23 3,071,500 -0.60(-1.43%)
May 28, 2003 41.82 42.15 41.64 41.83 3,966,400 -0.07(-0.17%)
May 27, 2003 40.99 41.97 40.67 41.90 3,058,900 +0.91(+2.22%)
May 23, 2003 41.04 41.17 40.74 40.99 2,671,400 +0.09(+0.22%)
May 22, 2003 40.90 41.17 40.60 40.90 2,952,100 +0.08(+0.20%)
May 21, 2003 40.82 41.25 40.60 40.82 3,385,800 -0.25(-0.61%)
May 20, 2003 41.25 41.54 40.52 41.07 2,972,000 -0.18(-0.44%)
May 19, 2003 42.19 42.19 41.10 41.25 2,826,400 -0.94(-2.23%)
May 16, 2003 42.61 42.79 41.91 42.19 3,427,600 -0.41(-0.96%)
May 15, 2003 43.00 43.20 42.27 42.60 3,589,200 -0.27(-0.63%)
May 14, 2003 43.25 43.25 42.62 42.87 3,610,200 -0.37(-0.86%)
May 13, 2003 43.04 43.41 42.90 43.24 3,053,700 -0.40(-0.92%)
May 12, 2003 42.90 43.82 42.60 43.64 2,947,800 +0.74(+1.72%)
May 09, 2003 42.32 42.99 42.08 42.90 1,889,600 +0.71(+1.68%)
May 08, 2003 42.45 42.89 42.00 42.19 2,135,100 -0.46(-1.08%)
May 07, 2003 42.85 42.95 42.30 42.65 2,762,400 -0.41(-0.95%)
May 06, 2003 42.90 43.40 42.67 43.06 2,710,800 +0.26(+0.61%)
May 05, 2003 43.00 43.19 42.52 42.80 3,047,900 -0.20(-0.47%)
May 02, 2003 42.33 43.00 42.18 43.00 3,334,900 +1.01(+2.41%)
May 01, 2003 42.53 42.53 41.45 41.99 2,981,600 -0.54(-1.27%)
Apr 30, 2003 42.47 43.10 42.06 42.53 4,381,900 +0.16(+0.38%)
Apr 29, 2003 42.20 42.75 41.76 42.37 4,936,600 +0.64(+1.53%)
Apr 28, 2003 41.12 41.97 41.08 41.73 3,062,400 +0.61(+1.48%)
Apr 25, 2003 41.85 42.05 40.81 41.12 2,690,000 -0.73(-1.74%)
Apr 24, 2003 41.60 42.10 41.56 41.85 3,111,900 +0.00(+0.00%)
Apr 23, 2003 41.02 42.15 40.76 41.85 4,589,200 +0.84(+2.05%)
Apr 22, 2003 40.47 41.03 39.90 41.01 4,076,400 +0.54(+1.33%)
Apr 21, 2003 40.74 41.00 40.16 40.47 3,203,400 -0.16(-0.39%)
Apr 17, 2003 40.26 41.00 40.25 40.63 2,593,200 +0.38(+0.94%)
Apr 16, 2003 41.15 41.24 40.17 40.25 2,828,200 -0.56(-1.37%)
Apr 15, 2003 40.05 40.92 39.77 40.81 3,087,200 +0.51(+1.27%)
Apr 14, 2003 39.48 40.30 39.40 40.30 2,821,600 +0.82(+2.08%)
Apr 11, 2003 39.90 40.23 39.26 39.48 2,596,900 +0.12(+0.30%)
Apr 10, 2003 39.05 39.39 38.80 39.36 3,740,500 +0.32(+0.82%)
Apr 09, 2003 40.05 40.33 39.03 39.04 3,525,900 -0.76(-1.91%)
Apr 08, 2003 40.26 40.42 39.76 39.80 2,776,300 -0.71(-1.75%)
Apr 07, 2003 41.03 41.53 40.42 40.51 4,092,700 +0.03(+0.07%)
Apr 04, 2003 40.26 40.70 39.86 40.48 3,648,700 +0.32(+0.80%)
Apr 03, 2003 40.80 40.80 40.10 40.16 2,981,800 -0.41(-1.01%)
Apr 02, 2003 40.10 40.85 40.10 40.57 3,633,800 +1.05(+2.66%)
Apr 01, 2003 39.10 39.98 38.56 39.52 3,572,500 +0.66(+1.70%)
Mar 31, 2003 38.99 39.35 38.75 38.86 3,170,000 -0.77(-1.94%)
Mar 28, 2003 39.36 39.68 39.21 39.63 2,736,100 -0.22(-0.55%)
Mar 27, 2003 40.05 40.05 39.49 39.85 3,196,200 -0.57(-1.41%)
Mar 26, 2003 40.31 40.79 40.09 40.42 4,632,700 +0.18(+0.45%)
Mar 25, 2003 40.14 40.55 39.79 40.24 4,021,100 +0.24(+0.60%)
Mar 24, 2003 40.81 40.91 39.71 40.00 4,721,500 -1.64(-3.94%)
Mar 21, 2003 40.74 41.69 40.01 41.64 7,405,400 +2.04(+5.15%)
Mar 20, 2003 39.84 39.84 38.99 39.60 3,674,000 -0.24(-0.60%)
Mar 19, 2003 40.45 40.45 39.26 39.84 3,838,200 -0.24(-0.60%)
Mar 18, 2003 39.45 40.22 39.20 40.08 6,792,700 +1.38(+3.57%)
Mar 17, 2003 37.83 38.78 37.47 38.70 5,419,900 +0.88(+2.33%)
Mar 14, 2003 37.30 38.15 36.88 37.82 5,766,100 +0.52(+1.39%)
Mar 13, 2003 36.11 37.31 36.04 37.30 4,263,400 +1.89(+5.34%)
Mar 12, 2003 35.05 35.41 34.91 35.41 4,259,000 +0.00(+0.00%)
Mar 11, 2003 35.50 36.17 35.40 35.41 3,942,400 -0.06(-0.17%)
Mar 10, 2003 36.14 36.48 35.47 35.47 3,368,300 -0.53(-1.47%)
Mar 07, 2003 35.11 36.08 34.71 36.00 4,023,800 +0.89(+2.53%)
Mar 06, 2003 35.55 35.74 35.05 35.11 3,619,400 -0.56(-1.57%)
Mar 05, 2003 35.22 35.67 34.88 35.67 5,082,600 +0.10(+0.28%)
Mar 04, 2003 36.56 36.65 35.50 35.57 2,745,900 -0.93(-2.55%)
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.