Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 26.41 27.34 26.31 27.32 706,836 +1.08(+4.13%)
May 29, 2003 26.41 26.48 26.09 26.24 983,830 -0.17(-0.65%)
May 28, 2003 26.70 26.76 26.29 26.41 1,092,091 -0.32(-1.21%)
May 27, 2003 26.04 26.75 26.00 26.73 811,196 +0.63(+2.42%)
May 23, 2003 26.21 26.21 25.84 26.10 614,876 -0.18(-0.68%)
May 22, 2003 25.94 26.34 25.89 26.28 566,527 +0.42(+1.61%)
May 21, 2003 26.05 26.09 25.77 25.87 323,809 -0.11(-0.44%)
May 20, 2003 26.19 26.55 25.79 25.98 443,636 -0.17(-0.66%)
May 19, 2003 26.49 26.49 26.15 26.15 943,702 -0.47(-1.78%)
May 16, 2003 26.38 26.63 25.89 26.63 799,910 +0.14(+0.54%)
May 15, 2003 26.20 26.48 26.00 26.48 568,199 +0.41(+1.57%)
May 14, 2003 26.88 26.88 26.05 26.07 936,317 -0.80(-2.99%)
May 13, 2003 27.34 27.34 26.68 26.88 633,407 -0.57(-2.09%)
May 12, 2003 26.83 27.45 26.61 27.45 587,567 +0.62(+2.33%)
May 09, 2003 27.19 27.19 26.61 26.83 550,365 -0.29(-1.09%)
May 08, 2003 26.99 27.23 26.75 27.12 611,811 +0.04(+0.16%)
May 07, 2003 27.31 27.32 26.87 27.08 629,645 -0.28(-1.02%)
May 06, 2003 26.91 27.36 26.86 27.36 957,217 +0.41(+1.52%)
May 05, 2003 27.65 27.67 26.86 26.95 738,743 -0.77(-2.77%)
May 02, 2003 27.52 27.85 27.26 27.72 1,073,560 +0.12(+0.44%)
May 01, 2003 28.16 28.16 27.46 27.60 667,544 -0.64(-2.26%)
Apr 30, 2003 28.67 28.67 28.06 28.23 1,096,271 -0.60(-2.07%)
Apr 29, 2003 28.04 28.83 28.04 28.83 768,003 +0.61(+2.16%)
Apr 28, 2003 27.62 28.29 27.62 28.22 442,103 +0.57(+2.05%)
Apr 25, 2003 28.21 28.27 27.45 27.65 506,057 -0.63(-2.23%)
Apr 24, 2003 28.40 28.42 27.80 28.28 480,838 -0.29(-1.00%)
Apr 23, 2003 28.67 28.67 28.03 28.57 482,510 -0.12(-0.43%)
Apr 22, 2003 27.57 28.69 27.37 28.69 686,354 +1.03(+3.71%)
Apr 21, 2003 27.98 27.98 27.51 27.67 395,148 -0.30(-1.08%)
Apr 17, 2003 27.91 27.98 27.65 27.97 397,098 +0.06(+0.21%)
Apr 16, 2003 28.39 28.53 27.73 27.91 567,781 -0.47(-1.64%)
Apr 15, 2003 28.06 28.40 27.95 28.38 471,363 +0.45(+1.62%)
Apr 14, 2003 27.29 27.95 27.24 27.93 557,749 +0.63(+2.31%)
Apr 11, 2003 27.45 27.74 27.03 27.29 462,306 +0.02(+0.08%)
Apr 10, 2003 26.83 27.27 26.81 27.27 395,705 +0.45(+1.66%)
Apr 09, 2003 27.20 27.54 26.72 26.83 415,351 -0.35(-1.29%)
Apr 08, 2003 27.48 27.49 26.93 27.18 374,805 -0.30(-1.10%)
Apr 07, 2003 27.60 27.92 27.37 27.48 444,054 +0.19(+0.71%)
Apr 04, 2003 27.27 27.55 27.10 27.29 509,401 +0.16(+0.58%)
Apr 03, 2003 27.42 27.47 26.95 27.13 610,278 -0.24(-0.89%)
Apr 02, 2003 27.03 27.45 26.71 27.37 357,110 +0.67(+2.50%)
Apr 01, 2003 26.95 26.95 26.30 26.71 572,797 -0.30(-1.12%)
Mar 31, 2003 26.70 27.30 26.34 27.01 751,840 +0.05(+0.19%)
Mar 28, 2003 26.61 27.01 26.16 26.96 654,307 +0.35(+1.32%)
Mar 27, 2003 26.49 26.88 26.26 26.61 386,927 -0.05(-0.19%)
Mar 26, 2003 26.73 26.91 26.51 26.66 1,671,995 -0.25(-0.93%)
Mar 25, 2003 26.71 27.12 26.65 26.91 705,164 +0.18(+0.67%)
Mar 24, 2003 28.24 28.24 26.66 26.73 898,418 -1.51(-5.34%)
Mar 21, 2003 27.05 28.23 26.95 28.23 1,449,062 +1.67(+6.27%)
Mar 20, 2003 26.27 26.66 25.85 26.57 500,205 +0.22(+0.82%)
Mar 19, 2003 25.96 26.35 25.84 26.35 455,479 +0.47(+1.80%)
Mar 18, 2003 26.50 26.50 25.74 25.89 657,233 -0.61(-2.30%)
Mar 17, 2003 25.14 26.52 24.87 26.50 627,973 +1.30(+5.16%)
Mar 14, 2003 25.45 25.45 25.07 25.20 449,627 -0.25(-0.99%)
Mar 13, 2003 24.11 25.46 24.11 25.45 798,517 +1.44(+6.01%)
Mar 12, 2003 24.13 24.14 23.72 24.01 422,318 -0.20(-0.83%)
Mar 11, 2003 23.97 24.57 23.96 24.21 440,013 +0.15(+0.63%)
Mar 10, 2003 24.52 24.62 23.99 24.06 457,708 -0.70(-2.84%)
Mar 07, 2003 23.90 24.78 23.70 24.76 654,028 +0.87(+3.63%)
Mar 06, 2003 23.94 24.16 23.59 23.89 417,302 -0.22(-0.89%)
Mar 05, 2003 23.87 24.13 23.75 24.11 390,689 +0.17(+0.69%)
Mar 04, 2003 24.41 24.47 23.91 23.94 395,984 -0.47(-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.