Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 26.89 27.83 26.79 27.82 694,262 +1.10(+4.13%)
May 29, 2003 26.89 26.96 26.56 26.71 966,329 -0.18(-0.65%)
May 28, 2003 27.18 27.25 26.77 26.89 1,072,665 -0.33(-1.21%)
May 27, 2003 26.51 27.23 26.47 27.22 796,766 +0.64(+2.42%)
May 23, 2003 26.69 26.69 26.31 26.58 603,938 -0.18(-0.68%)
May 22, 2003 26.41 26.82 26.36 26.76 556,450 +0.42(+1.61%)
May 21, 2003 26.52 26.56 26.23 26.33 318,049 -0.12(-0.44%)
May 20, 2003 26.66 27.03 26.26 26.45 435,744 -0.18(-0.66%)
May 19, 2003 26.97 26.97 26.63 26.63 926,915 -0.48(-1.78%)
May 16, 2003 26.86 27.11 26.36 27.11 785,681 +0.15(+0.54%)
May 15, 2003 26.67 26.96 26.47 26.96 558,092 +0.42(+1.57%)
May 14, 2003 27.36 27.36 26.52 26.55 919,661 -0.82(-2.99%)
May 13, 2003 27.84 27.84 27.17 27.36 622,140 -0.58(-2.09%)
May 12, 2003 27.31 27.95 27.09 27.95 577,115 +0.64(+2.33%)
May 09, 2003 27.69 27.69 27.09 27.31 540,574 -0.30(-1.08%)
May 08, 2003 27.47 27.72 27.23 27.61 600,927 +0.04(+0.16%)
May 07, 2003 27.80 27.81 27.36 27.57 618,445 -0.28(-1.02%)
May 06, 2003 27.40 27.85 27.34 27.85 940,189 +0.42(+1.52%)
May 05, 2003 28.15 28.17 27.34 27.44 725,602 -0.78(-2.77%)
May 02, 2003 28.02 28.35 27.75 28.22 1,054,463 +0.12(+0.44%)
May 01, 2003 28.67 28.67 27.96 28.10 655,669 -0.65(-2.26%)
Apr 30, 2003 29.19 29.19 28.56 28.75 1,076,770 -0.61(-2.07%)
Apr 29, 2003 28.55 29.35 28.55 29.35 754,341 +0.62(+2.16%)
Apr 28, 2003 28.12 28.80 28.12 28.73 434,239 +0.58(+2.05%)
Apr 25, 2003 28.72 28.78 27.95 28.15 497,055 -0.64(-2.23%)
Apr 24, 2003 28.91 28.94 28.30 28.80 472,284 -0.29(-1.00%)
Apr 23, 2003 29.19 29.19 28.54 29.09 473,926 -0.12(-0.43%)
Apr 22, 2003 28.07 29.21 27.87 29.21 674,144 +1.04(+3.71%)
Apr 21, 2003 28.48 28.48 28.01 28.17 388,119 -0.31(-1.08%)
Apr 17, 2003 28.42 28.49 28.15 28.48 390,035 +0.06(+0.21%)
Apr 16, 2003 28.90 29.05 28.23 28.42 557,681 -0.47(-1.64%)
Apr 15, 2003 28.57 28.91 28.46 28.89 462,978 +0.46(+1.62%)
Apr 14, 2003 27.79 28.45 27.73 28.43 547,828 +0.64(+2.31%)
Apr 11, 2003 27.95 28.24 27.52 27.79 454,082 +0.02(+0.08%)
Apr 10, 2003 27.31 27.77 27.29 27.77 388,666 +0.45(+1.66%)
Apr 09, 2003 27.69 28.04 27.20 27.31 407,963 -0.36(-1.29%)
Apr 08, 2003 27.98 27.99 27.42 27.67 368,138 -0.31(-1.10%)
Apr 07, 2003 28.10 28.42 27.87 27.98 436,155 +0.20(+0.71%)
Apr 04, 2003 27.77 28.04 27.59 27.78 500,339 +0.16(+0.58%)
Apr 03, 2003 27.91 27.96 27.44 27.62 599,422 -0.25(-0.89%)
Apr 02, 2003 27.52 27.95 27.20 27.87 350,757 +0.68(+2.50%)
Apr 01, 2003 27.44 27.44 26.77 27.19 562,608 -0.31(-1.12%)
Mar 31, 2003 27.18 27.80 26.82 27.50 738,466 +0.05(+0.19%)
Mar 28, 2003 27.09 27.50 26.63 27.45 642,668 +0.36(+1.32%)
Mar 27, 2003 26.97 27.36 26.74 27.09 380,044 -0.05(-0.19%)
Mar 26, 2003 27.22 27.40 26.99 27.14 1,642,253 -0.26(-0.93%)
Mar 25, 2003 27.19 27.61 27.13 27.39 692,620 +0.18(+0.67%)
Mar 24, 2003 28.75 28.75 27.14 27.21 882,437 -1.53(-5.34%)
Mar 21, 2003 27.54 28.75 27.44 28.75 1,423,286 +1.70(+6.27%)
Mar 20, 2003 26.74 27.15 26.32 27.05 491,307 +0.22(+0.82%)
Mar 19, 2003 26.43 26.83 26.31 26.83 447,377 +0.47(+1.80%)
Mar 18, 2003 26.98 26.98 26.21 26.36 645,542 -0.62(-2.30%)
Mar 17, 2003 25.60 27.00 25.32 26.98 616,802 +1.32(+5.16%)
Mar 14, 2003 25.91 25.91 25.52 25.66 441,629 -0.26(-0.99%)
Mar 13, 2003 24.54 25.93 24.54 25.91 784,312 +1.47(+6.01%)
Mar 12, 2003 24.57 24.57 24.15 24.44 414,805 -0.20(-0.83%)
Mar 11, 2003 24.41 25.02 24.40 24.65 432,186 +0.15(+0.63%)
Mar 10, 2003 24.96 25.06 24.43 24.49 449,566 -0.72(-2.84%)
Mar 07, 2003 24.33 25.22 24.13 25.21 642,394 +0.88(+3.63%)
Mar 06, 2003 24.37 24.60 24.02 24.33 409,879 -0.22(-0.89%)
Mar 05, 2003 24.30 24.57 24.18 24.54 383,739 +0.17(+0.69%)
Mar 04, 2003 24.85 24.92 24.35 24.38 388,940 -0.48(-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.