Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.00 27.98 27.00 27.97 2,782,000 +1.10(+4.09%)
May 29, 2003 27.40 27.40 26.85 26.87 2,759,900 -0.43(-1.58%)
May 28, 2003 27.18 27.53 27.14 27.30 2,596,200 +0.34(+1.26%)
May 27, 2003 26.53 27.25 26.53 26.96 2,296,900 +0.18(+0.67%)
May 23, 2003 26.90 26.99 26.65 26.78 1,382,100 -0.09(-0.33%)
May 22, 2003 26.76 27.20 26.59 26.87 2,961,600 +0.23(+0.86%)
May 21, 2003 26.62 26.70 26.30 26.64 2,777,600 +0.03(+0.11%)
May 20, 2003 27.20 27.20 26.25 26.61 4,790,100 -0.39(-1.44%)
May 19, 2003 27.01 27.29 26.55 27.00 9,062,000 -0.24(-0.88%)
May 16, 2003 27.00 27.40 26.80 27.24 1,826,300 +0.24(+0.89%)
May 15, 2003 27.09 27.14 26.70 27.00 2,393,800 +0.11(+0.41%)
May 14, 2003 27.20 27.25 26.75 26.89 1,639,800 -0.11(-0.41%)
May 13, 2003 27.26 27.40 26.87 27.00 2,462,400 -0.57(-2.07%)
May 12, 2003 26.78 27.90 26.55 27.57 2,078,900 +0.80(+2.99%)
May 09, 2003 26.99 26.99 26.60 26.77 3,308,500 -0.12(-0.45%)
May 08, 2003 27.33 27.53 26.75 26.89 2,402,400 -0.67(-2.43%)
May 07, 2003 27.47 27.94 27.17 27.56 2,657,600 -0.53(-1.89%)
May 06, 2003 27.51 28.26 27.50 28.09 3,752,200 -0.07(-0.25%)
May 05, 2003 28.79 29.08 28.16 28.16 2,788,300 -0.63(-2.19%)
May 02, 2003 28.30 28.97 28.00 28.79 2,247,200 +0.11(+0.38%)
May 01, 2003 28.90 28.90 28.05 28.68 1,272,500 -0.05(-0.17%)
Apr 30, 2003 28.52 29.02 28.20 28.73 1,938,300 +0.21(+0.74%)
Apr 29, 2003 28.65 28.85 28.20 28.52 1,374,700 -0.10(-0.35%)
Apr 28, 2003 28.10 28.75 28.05 28.62 4,303,700 +0.67(+2.40%)
Apr 25, 2003 28.38 28.65 27.94 27.95 1,238,200 -0.43(-1.52%)
Apr 24, 2003 28.90 28.99 27.97 28.38 2,065,500 -0.77(-2.64%)
Apr 23, 2003 28.99 29.17 28.70 29.15 1,374,600 +0.16(+0.55%)
Apr 22, 2003 28.06 29.04 27.86 28.99 2,782,000 +0.85(+3.02%)
Apr 21, 2003 28.46 28.49 27.94 28.14 919,500 -0.17(-0.60%)
Apr 17, 2003 27.68 28.40 27.68 28.31 1,349,300 +0.51(+1.83%)
Apr 16, 2003 28.35 28.36 27.75 27.80 2,137,900 -0.45(-1.59%)
Apr 15, 2003 28.00 28.35 27.94 28.25 1,753,300 +0.40(+1.44%)
Apr 14, 2003 27.81 27.89 27.55 27.85 2,187,100 +0.23(+0.83%)
Apr 11, 2003 27.64 27.94 27.25 27.62 1,347,400 +0.05(+0.18%)
Apr 10, 2003 27.35 27.59 27.15 27.57 1,661,200 +0.42(+1.55%)
Apr 09, 2003 27.86 28.30 27.15 27.15 1,810,000 -0.71(-2.55%)
Apr 08, 2003 27.98 28.01 27.56 27.86 1,689,400 +0.12(+0.43%)
Apr 07, 2003 28.60 28.90 27.74 27.74 1,524,200 -0.22(-0.79%)
Apr 04, 2003 27.75 28.08 27.59 27.96 1,430,500 +0.29(+1.05%)
Apr 03, 2003 27.71 27.92 27.30 27.67 1,494,500 +0.03(+0.11%)
Apr 02, 2003 27.42 27.82 27.38 27.64 1,385,000 +0.76(+2.83%)
Apr 01, 2003 26.35 26.99 26.25 26.88 1,596,000 +0.50(+1.90%)
Mar 31, 2003 26.63 26.71 26.30 26.38 1,814,600 -0.53(-1.97%)
Mar 28, 2003 26.57 27.03 26.39 26.91 1,389,200 +0.23(+0.86%)
Mar 27, 2003 26.62 26.88 26.19 26.68 1,057,600 -0.11(-0.41%)
Mar 26, 2003 26.86 26.95 26.25 26.79 1,720,200 -0.04(-0.15%)
Mar 25, 2003 26.57 27.03 26.42 26.83 1,532,000 +0.12(+0.45%)
Mar 24, 2003 27.14 27.24 26.50 26.71 1,532,900 -1.03(-3.71%)
Mar 21, 2003 27.67 27.74 26.96 27.74 1,977,700 +0.59(+2.17%)
Mar 20, 2003 27.00 27.35 26.15 27.15 2,154,800 -0.10(-0.37%)
Mar 19, 2003 26.26 27.28 26.20 27.25 2,286,700 +1.08(+4.13%)
Mar 18, 2003 26.05 26.40 25.89 26.17 1,486,200 +0.07(+0.27%)
Mar 17, 2003 25.25 26.19 25.00 26.10 2,490,300 +0.54(+2.11%)
Mar 14, 2003 25.42 25.92 25.20 25.56 1,864,400 +0.43(+1.71%)
Mar 13, 2003 24.63 25.13 24.20 25.13 2,946,200 +1.12(+4.66%)
Mar 12, 2003 24.25 24.54 23.51 24.01 2,878,700 -0.37(-1.52%)
Mar 11, 2003 25.22 25.45 24.31 24.38 2,248,600 -0.72(-2.87%)
Mar 10, 2003 25.99 26.00 25.08 25.10 999,700 -0.94(-3.61%)
Mar 07, 2003 25.64 26.20 25.51 26.04 1,472,200 +0.20(+0.77%)
Mar 06, 2003 26.27 26.27 25.65 25.84 1,809,000 -0.43(-1.64%)
Mar 05, 2003 25.49 26.27 25.44 26.27 1,756,600 +0.78(+3.06%)
Mar 04, 2003 26.10 26.12 25.49 25.49 1,547,000 -0.56(-2.15%)
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.