Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.87 28.78 27.87 28.69 505,943 +0.84(+3.03%)
May 29, 2003 28.27 28.38 27.68 27.85 464,193 -0.43(-1.51%)
May 28, 2003 28.67 28.69 28.27 28.27 527,451 -0.29(-1.00%)
May 27, 2003 28.82 28.82 28.53 28.56 488,001 -0.13(-0.45%)
May 23, 2003 28.69 28.85 28.61 28.69 480,295 -0.08(-0.27%)
May 22, 2003 28.56 28.82 28.43 28.77 685,939 +0.47(+1.66%)
May 21, 2003 28.01 28.43 28.01 28.30 898,484 +0.30(+1.09%)
May 20, 2003 27.61 28.04 27.61 28.00 521,700 +0.40(+1.45%)
May 19, 2003 27.65 28.27 27.56 27.60 923,672 -0.05(-0.19%)
May 16, 2003 26.94 27.65 26.88 27.65 1,056,972 +0.65(+2.42%)
May 15, 2003 26.82 27.00 26.74 27.00 376,668 +0.17(+0.65%)
May 14, 2003 26.52 26.86 26.48 26.82 752,302 +0.39(+1.48%)
May 13, 2003 26.11 26.63 26.08 26.43 1,915,892 +0.00(+0.00%)
May 12, 2003 26.43 26.49 26.32 26.43 957,486 +0.00(+0.00%)
May 09, 2003 26.56 26.73 26.42 26.43 616,816 -0.06(-0.23%)
May 08, 2003 26.48 26.54 26.40 26.49 247,623 -0.10(-0.36%)
May 07, 2003 26.64 26.64 26.25 26.59 340,439 -0.04(-0.16%)
May 06, 2003 26.61 26.73 26.48 26.63 239,342 +0.04(+0.16%)
May 05, 2003 26.61 26.68 26.41 26.59 263,725 -0.02(-0.07%)
May 02, 2003 26.21 26.61 26.21 26.61 265,565 +0.38(+1.46%)
May 01, 2003 26.00 26.26 25.95 26.22 274,996 +0.20(+0.77%)
Apr 30, 2003 26.13 26.22 25.99 26.02 280,172 -0.06(-0.23%)
Apr 29, 2003 26.26 26.30 26.05 26.08 444,181 -0.13(-0.50%)
Apr 28, 2003 26.30 26.30 26.14 26.21 328,018 -0.09(-0.33%)
Apr 25, 2003 26.42 26.42 26.17 26.30 175,625 -0.11(-0.43%)
Apr 24, 2003 26.80 26.83 26.41 26.41 289,373 -0.33(-1.24%)
Apr 23, 2003 26.52 26.82 26.52 26.74 258,320 +0.05(+0.20%)
Apr 22, 2003 26.39 26.74 26.30 26.69 390,470 +0.30(+1.15%)
Apr 21, 2003 26.39 26.42 26.24 26.39 370,688 +0.13(+0.50%)
Apr 17, 2003 26.15 26.29 26.07 26.26 344,465 +0.13(+0.50%)
Apr 16, 2003 26.06 26.21 26.03 26.13 359,531 +0.00(+0.00%)
Apr 15, 2003 26.08 26.21 25.84 26.13 180,340 +0.04(+0.17%)
Apr 14, 2003 25.84 26.08 25.74 26.08 185,401 +0.24(+0.94%)
Apr 11, 2003 25.61 25.92 25.61 25.84 268,901 -0.41(-1.56%)
Apr 10, 2003 26.34 26.34 26.15 26.25 275,687 -0.04(-0.17%)
Apr 09, 2003 26.30 26.37 26.13 26.29 275,112 +0.21(+0.80%)
Apr 08, 2003 26.39 26.41 26.08 26.08 220,825 -0.19(-0.73%)
Apr 07, 2003 26.30 26.34 26.10 26.28 227,266 +0.19(+0.73%)
Apr 04, 2003 25.95 26.17 25.83 26.08 438,891 +0.23(+0.91%)
Apr 03, 2003 25.95 25.95 25.82 25.85 277,412 -0.02(-0.07%)
Apr 02, 2003 25.91 26.06 25.85 25.87 516,640 +0.06(+0.24%)
Apr 01, 2003 25.48 25.84 25.48 25.81 561,725 +0.44(+1.75%)
Mar 31, 2003 25.26 25.56 25.04 25.36 317,551 +0.10(+0.41%)
Mar 28, 2003 25.39 25.47 25.21 25.26 147,677 -0.17(-0.68%)
Mar 27, 2003 25.55 25.55 25.34 25.43 202,193 -0.19(-0.75%)
Mar 26, 2003 25.48 25.65 25.39 25.62 364,477 +0.15(+0.58%)
Mar 25, 2003 25.56 25.61 25.41 25.48 365,627 -0.10(-0.41%)
Mar 24, 2003 25.82 25.86 25.52 25.58 357,691 -0.42(-1.61%)
Mar 21, 2003 25.74 26.08 25.67 26.00 490,302 +0.26(+1.01%)
Mar 20, 2003 25.33 25.94 25.32 25.74 538,722 +0.37(+1.47%)
Mar 19, 2003 25.21 25.38 25.16 25.36 585,648 +0.16(+0.62%)
Mar 18, 2003 25.30 25.41 25.12 25.21 663,052 +0.03(+0.10%)
Mar 17, 2003 24.77 25.18 24.64 25.18 369,768 +0.40(+1.61%)
Mar 14, 2003 24.82 24.87 24.69 24.78 279,597 -0.03(-0.14%)
Mar 13, 2003 24.43 24.87 24.30 24.81 357,806 +0.33(+1.35%)
Mar 12, 2003 24.46 24.54 24.28 24.48 463,963 -0.02(-0.07%)
Mar 11, 2003 24.78 24.78 24.44 24.50 296,274 -0.34(-1.37%)
Mar 10, 2003 25.08 25.08 24.82 24.84 214,614 -0.23(-0.90%)
Mar 07, 2003 24.94 25.11 24.91 25.07 243,943 +0.12(+0.49%)
Mar 06, 2003 24.99 24.99 24.78 24.94 291,328 -0.04(-0.17%)
Mar 05, 2003 24.94 24.99 24.87 24.99 309,501 +0.10(+0.38%)
Mar 04, 2003 24.98 24.98 24.83 24.89 341,014 -0.09(-0.35%)
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.