Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.80 38.09 36.66 38.07 507,300 +1.51(+4.13%)
May 29, 2003 36.80 36.89 36.35 36.56 706,100 -0.24(-0.65%)
May 28, 2003 37.20 37.29 36.63 36.80 783,800 -0.45(-1.21%)
May 27, 2003 36.28 37.27 36.22 37.25 582,200 +0.88(+2.42%)
May 23, 2003 36.52 36.52 36.01 36.37 441,300 -0.25(-0.68%)
May 22, 2003 36.14 36.70 36.08 36.62 406,600 +0.58(+1.61%)
May 21, 2003 36.30 36.35 35.90 36.04 232,400 -0.16(-0.44%)
May 20, 2003 36.49 36.99 35.94 36.20 318,400 -0.24(-0.66%)
May 19, 2003 36.91 36.91 36.44 36.44 677,300 -0.66(-1.78%)
May 16, 2003 36.76 37.10 36.08 37.10 574,100 +0.20(+0.54%)
May 15, 2003 36.50 36.90 36.23 36.90 407,800 +0.57(+1.57%)
May 14, 2003 37.45 37.45 36.29 36.33 672,000 -1.12(-2.99%)
May 13, 2003 38.10 38.10 37.18 37.45 454,600 -0.80(-2.09%)
May 12, 2003 37.38 38.25 37.08 38.25 421,700 +0.87(+2.33%)
May 09, 2003 37.89 37.89 37.07 37.38 395,000 -0.41(-1.08%)
May 08, 2003 37.60 37.94 37.27 37.79 439,100 +0.06(+0.16%)
May 07, 2003 38.05 38.06 37.44 37.73 451,900 -0.39(-1.02%)
May 06, 2003 37.50 38.12 37.42 38.12 687,000 +0.57(+1.52%)
May 05, 2003 38.52 38.55 37.42 37.55 530,200 -1.07(-2.77%)
May 02, 2003 38.35 38.80 37.98 38.62 770,500 +0.17(+0.44%)
May 01, 2003 39.23 39.23 38.26 38.45 479,100 -0.89(-2.26%)
Apr 30, 2003 39.95 39.95 39.09 39.34 786,800 -0.83(-2.07%)
Apr 29, 2003 39.07 40.17 39.07 40.17 551,200 +0.85(+2.16%)
Apr 28, 2003 38.48 39.42 38.48 39.32 317,300 +0.79(+2.05%)
Apr 25, 2003 39.31 39.39 38.25 38.53 363,200 -0.88(-2.23%)
Apr 24, 2003 39.57 39.60 38.73 39.41 345,100 -0.40(-1.00%)
Apr 23, 2003 39.95 39.95 39.06 39.81 346,300 -0.17(-0.43%)
Apr 22, 2003 38.42 39.98 38.14 39.98 492,600 +1.43(+3.71%)
Apr 21, 2003 38.98 38.98 38.33 38.55 283,600 -0.42(-1.08%)
Apr 17, 2003 38.89 38.99 38.53 38.97 285,000 +0.08(+0.21%)
Apr 16, 2003 39.55 39.75 38.63 38.89 407,500 -0.65(-1.64%)
Apr 15, 2003 39.10 39.57 38.95 39.54 338,300 +0.63(+1.62%)
Apr 14, 2003 38.03 38.94 37.95 38.91 400,300 +0.88(+2.31%)
Apr 11, 2003 38.25 38.65 37.66 38.03 331,800 +0.03(+0.08%)
Apr 10, 2003 37.38 38.00 37.35 38.00 284,000 +0.62(+1.66%)
Apr 09, 2003 37.90 38.37 37.23 37.38 298,100 -0.49(-1.29%)
Apr 08, 2003 38.29 38.30 37.52 37.87 269,000 -0.42(-1.10%)
Apr 07, 2003 38.45 38.90 38.14 38.29 318,700 +0.27(+0.71%)
Apr 04, 2003 38.00 38.38 37.76 38.02 365,600 +0.22(+0.58%)
Apr 03, 2003 38.20 38.27 37.55 37.80 438,000 -0.34(-0.89%)
Apr 02, 2003 37.66 38.25 37.22 38.14 256,300 +0.93(+2.50%)
Apr 01, 2003 37.55 37.55 36.64 37.21 411,100 -0.42(-1.12%)
Mar 31, 2003 37.20 38.04 36.70 37.63 539,600 +0.07(+0.19%)
Mar 28, 2003 37.07 37.63 36.45 37.56 469,600 +0.49(+1.32%)
Mar 27, 2003 36.91 37.45 36.59 37.07 277,700 -0.07(-0.19%)
Mar 26, 2003 37.25 37.50 36.94 37.14 1,200,000 -0.35(-0.93%)
Mar 25, 2003 37.21 37.79 37.13 37.49 506,100 +0.25(+0.67%)
Mar 24, 2003 39.35 39.35 37.14 37.24 644,800 -2.10(-5.34%)
Mar 21, 2003 37.69 39.34 37.55 39.34 1,040,000 +2.32(+6.27%)
Mar 20, 2003 36.60 37.15 36.02 37.02 359,000 +0.30(+0.82%)
Mar 19, 2003 36.17 36.72 36.00 36.72 326,900 +0.65(+1.80%)
Mar 18, 2003 36.92 36.92 35.87 36.07 471,700 -0.85(-2.30%)
Mar 17, 2003 35.03 36.95 34.65 36.92 450,700 +1.81(+5.16%)
Mar 14, 2003 35.46 35.46 34.93 35.11 322,700 -0.35(-0.99%)
Mar 13, 2003 33.59 35.48 33.59 35.46 573,100 +2.01(+6.01%)
Mar 12, 2003 33.62 33.63 33.05 33.45 303,100 -0.28(-0.83%)
Mar 11, 2003 33.40 34.24 33.39 33.73 315,800 +0.21(+0.63%)
Mar 10, 2003 34.16 34.30 33.43 33.52 328,500 -0.98(-2.84%)
Mar 07, 2003 33.30 34.52 33.02 34.50 469,400 +1.21(+3.63%)
Mar 06, 2003 33.35 33.66 32.87 33.29 299,500 -0.30(-0.89%)
Mar 05, 2003 33.26 33.62 33.09 33.59 280,400 +0.23(+0.69%)
Mar 04, 2003 34.01 34.10 33.32 33.36 284,200 -0.66(-1.94%)
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.