Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 35.29 35.49 34.62 35.16 266,800 -0.13(-0.37%)
Jun 27, 2003 35.86 36.03 35.16 35.29 171,600 -0.41(-1.15%)
Jun 26, 2003 35.45 35.84 35.18 35.70 178,100 +0.10(+0.28%)
Jun 25, 2003 35.90 36.32 35.52 35.60 138,200 -0.38(-1.06%)
Jun 24, 2003 35.85 35.98 35.60 35.98 140,900 +0.17(+0.47%)
Jun 23, 2003 35.82 36.10 35.40 35.81 259,900 +0.24(+0.67%)
Jun 20, 2003 36.50 36.55 35.26 35.57 197,500 -0.78(-2.15%)
Jun 19, 2003 36.09 36.55 35.58 36.35 251,900 +0.26(+0.72%)
Jun 18, 2003 37.23 37.23 35.97 36.09 290,300 -1.13(-3.04%)
Jun 17, 2003 37.70 37.70 36.90 37.22 184,800 -0.32(-0.85%)
Jun 16, 2003 36.50 37.67 36.50 37.54 160,300 +1.14(+3.13%)
Jun 13, 2003 36.81 36.85 36.11 36.40 139,600 -0.41(-1.11%)
Jun 12, 2003 36.20 36.97 36.20 36.81 218,000 +0.01(+0.03%)
Jun 11, 2003 36.50 37.05 35.85 36.80 361,100 -0.14(-0.38%)
Jun 10, 2003 35.80 37.20 35.75 36.94 427,800 +1.54(+4.35%)
Jun 09, 2003 36.07 36.10 35.25 35.40 321,300 -0.64(-1.78%)
Jun 06, 2003 37.07 37.20 35.94 36.04 441,800 -1.03(-2.78%)
Jun 05, 2003 35.80 37.17 35.75 37.07 263,800 +1.02(+2.83%)
Jun 04, 2003 35.60 36.13 35.60 36.05 151,500 +0.31(+0.87%)
Jun 03, 2003 35.00 35.93 35.00 35.74 295,600 +0.03(+0.08%)
Jun 02, 2003 35.63 36.19 35.47 35.71 333,900 +0.08(+0.22%)
May 30, 2003 33.65 35.68 33.65 35.63 440,600 +2.03(+6.04%)
May 29, 2003 34.23 34.85 33.45 33.60 388,600 -1.00(-2.89%)
May 28, 2003 33.70 34.66 33.70 34.60 299,800 +1.11(+3.31%)
May 27, 2003 32.75 33.50 32.45 33.49 146,500 +0.59(+1.79%)
May 23, 2003 33.00 33.10 32.59 32.90 174,300 -0.03(-0.09%)
May 22, 2003 32.68 33.11 32.37 32.93 143,300 +0.21(+0.64%)
May 21, 2003 32.70 32.72 32.20 32.72 160,800 +0.17(+0.52%)
May 20, 2003 32.82 32.85 31.80 32.55 353,200 -0.27(-0.82%)
May 19, 2003 34.08 34.08 32.65 32.82 158,700 -1.25(-3.67%)
May 16, 2003 33.90 34.07 33.42 34.07 210,200 +0.06(+0.18%)
May 15, 2003 33.94 34.12 33.81 34.01 159,100 +0.02(+0.06%)
May 14, 2003 34.41 34.49 33.50 33.99 175,300 -0.41(-1.19%)
May 13, 2003 34.57 34.88 34.20 34.40 308,800 -0.16(-0.46%)
May 12, 2003 33.70 34.64 33.50 34.56 187,600 +0.86(+2.55%)
May 09, 2003 33.60 33.82 33.37 33.70 181,800 +0.30(+0.90%)
May 08, 2003 33.59 33.89 33.30 33.40 109,100 -0.23(-0.68%)
May 07, 2003 33.50 33.91 33.43 33.63 151,000 -0.02(-0.06%)
May 06, 2003 33.20 33.86 33.13 33.65 146,500 +0.40(+1.20%)
May 05, 2003 33.70 33.76 33.02 33.25 264,600 -0.31(-0.92%)
May 02, 2003 33.05 33.75 32.87 33.56 151,800 +0.51(+1.54%)
May 01, 2003 33.68 33.68 32.63 33.05 301,600 -0.63(-1.87%)
Apr 30, 2003 33.77 34.05 33.35 33.68 276,500 -0.09(-0.27%)
Apr 29, 2003 32.45 33.88 32.36 33.77 513,700 +1.36(+4.20%)
Apr 28, 2003 31.94 32.46 31.35 32.41 500,600 +0.47(+1.47%)
Apr 25, 2003 32.69 32.69 31.72 31.94 172,400 -0.75(-2.29%)
Apr 24, 2003 33.08 33.08 32.14 32.69 237,300 -0.38(-1.15%)
Apr 23, 2003 32.90 33.20 32.76 33.07 180,800 +0.17(+0.52%)
Apr 22, 2003 32.45 33.40 31.66 32.90 300,400 +0.45(+1.39%)
Apr 21, 2003 32.47 32.65 31.95 32.45 222,000 -0.02(-0.06%)
Apr 17, 2003 31.86 32.86 31.56 32.47 138,200 +0.61(+1.91%)
Apr 16, 2003 32.86 32.86 31.79 31.86 304,800 -1.00(-3.04%)
Apr 15, 2003 32.22 32.93 31.96 32.86 342,800 +0.64(+1.99%)
Apr 14, 2003 30.90 32.30 30.90 32.22 221,000 +1.32(+4.27%)
Apr 11, 2003 31.45 31.65 30.85 30.90 177,800 -0.30(-0.96%)
Apr 10, 2003 31.04 31.45 30.99 31.20 171,900 +0.16(+0.52%)
Apr 09, 2003 31.20 31.50 31.01 31.04 388,800 -0.16(-0.51%)
Apr 08, 2003 31.85 31.85 31.05 31.20 232,900 -0.21(-0.67%)
Apr 07, 2003 31.17 32.15 31.16 31.41 291,000 +0.54(+1.75%)
Apr 04, 2003 31.02 31.24 30.57 30.87 106,600 -0.09(-0.29%)
Apr 03, 2003 30.97 31.40 30.93 30.96 214,100 +0.09(+0.29%)
Apr 02, 2003 30.90 31.76 30.75 30.87 397,900 +0.92(+3.07%)
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.