Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 57.52 58.68 57.14 58.37 39,761 +0.47(+0.81%)
May 29, 2003 57.44 58.80 57.27 57.90 38,587 -0.86(-1.46%)
May 28, 2003 55.23 58.90 55.23 58.76 64,997 +1.88(+3.31%)
May 27, 2003 55.68 57.03 54.70 56.88 42,402 +1.86(+3.38%)
May 23, 2003 54.49 55.51 54.49 55.02 11,297 +0.36(+0.66%)
May 22, 2003 54.78 56.90 54.51 54.66 51,938 -0.67(-1.21%)
May 21, 2003 54.67 56.72 54.63 55.32 18,340 -0.33(-0.60%)
May 20, 2003 54.59 56.71 54.59 55.66 17,459 +0.14(+0.25%)
May 19, 2003 56.23 56.23 55.09 55.52 14,085 -0.87(-1.55%)
May 16, 2003 58.24 58.24 56.23 56.39 13,791 -1.17(-2.02%)
May 15, 2003 57.40 57.89 57.25 57.56 23,915 +0.03(+0.06%)
May 14, 2003 57.57 57.83 56.78 57.52 12,911 +0.24(+0.42%)
May 13, 2003 55.21 57.44 55.21 57.29 17,166 +0.72(+1.26%)
May 12, 2003 55.21 56.57 55.21 56.57 8,509 +0.56(+1.00%)
May 09, 2003 54.67 56.15 54.67 56.01 5,135 +0.27(+0.49%)
May 08, 2003 56.13 56.33 55.56 55.74 8,216 -0.45(-0.80%)
May 07, 2003 57.01 57.01 55.74 56.19 18,633 -0.22(-0.39%)
May 06, 2003 55.35 57.01 55.35 56.41 33,745 +1.07(+1.93%)
May 05, 2003 54.31 55.49 53.44 55.34 39,907 +0.95(+1.74%)
May 02, 2003 53.42 54.53 53.42 54.39 8,509 -0.14(-0.25%)
Apr 30, 2003 54.08 54.95 54.08 54.53 16,432 -0.24(-0.44%)
Apr 29, 2003 55.62 55.62 54.46 54.76 13,938 -0.85(-1.53%)
Apr 28, 2003 55.70 55.81 54.98 55.62 45,483 +0.26(+0.47%)
Apr 25, 2003 54.77 55.51 54.77 55.36 15,992 -0.09(-0.16%)
Apr 24, 2003 54.18 55.85 54.18 55.45 18,340 -0.21(-0.38%)
Apr 23, 2003 55.54 55.75 54.76 55.66 18,780 +0.57(+1.04%)
Apr 22, 2003 55.32 55.37 54.38 55.08 35,799 +1.00(+1.84%)
Apr 21, 2003 54.89 55.02 53.86 54.09 65,143 -1.20(-2.17%)
Apr 17, 2003 54.63 55.41 54.23 55.29 24,648 +0.19(+0.35%)
Apr 16, 2003 55.19 55.83 54.89 55.10 15,258 -0.13(-0.23%)
Apr 15, 2003 54.76 55.64 54.76 55.23 27,436 -0.18(-0.33%)
Apr 14, 2003 55.33 55.82 54.92 55.41 15,258 +0.08(+0.14%)
Apr 11, 2003 55.71 55.89 54.98 55.34 17,019 -0.61(-1.08%)
Apr 10, 2003 56.00 56.50 55.57 55.94 54,286 -0.12(-0.22%)
Apr 09, 2003 56.17 56.50 55.60 56.07 27,436 +0.01(+0.02%)
Apr 08, 2003 56.13 56.39 55.29 56.05 62,942 +0.10(+0.17%)
Apr 07, 2003 55.20 56.23 55.00 55.96 71,452 +1.02(+1.86%)
Apr 04, 2003 54.72 55.21 54.58 54.93 23,328 -0.21(-0.38%)
Apr 03, 2003 54.36 55.49 53.98 55.15 46,216 +0.39(+0.71%)
Apr 02, 2003 52.72 55.51 52.72 54.76 48,270 +1.79(+3.38%)
Apr 01, 2003 52.74 53.46 52.41 52.96 20,394 -0.15(-0.28%)
Mar 31, 2003 53.42 53.54 52.71 53.11 50,567 -0.82(-1.53%)
Mar 28, 2003 54.52 54.52 53.52 53.94 28,757 -0.59(-1.09%)
Mar 27, 2003 54.21 54.93 53.39 54.53 54,139 +0.11(+0.20%)
Mar 26, 2003 54.19 55.00 53.69 54.42 34,774 +1.05(+1.97%)
Mar 25, 2003 53.79 53.81 52.99 53.37 34,319 -0.25(-0.46%)
Mar 24, 2003 54.03 54.31 53.39 53.62 52,085 -0.16(-0.29%)
Mar 21, 2003 51.34 54.36 51.34 53.78 46,950 +1.49(+2.85%)
Mar 20, 2003 51.34 52.41 51.34 52.28 19,953 -0.07(-0.14%)
Mar 19, 2003 52.41 52.43 52.09 52.36 10,123 -0.05(-0.10%)
Mar 18, 2003 52.45 52.45 51.61 52.41 33,078 +0.48(+0.92%)
Mar 17, 2003 51.47 52.19 51.07 51.94 40,348 +0.48(+0.93%)
Mar 14, 2003 51.15 51.53 51.12 51.46 2,391,538 +0.10(+0.19%)
Mar 13, 2003 50.98 51.87 50.98 51.36 44,896 -0.07(-0.13%)
Mar 12, 2003 51.45 51.71 51.05 51.43 42,255 -0.27(-0.53%)
Mar 11, 2003 52.16 52.24 51.48 51.70 15,552 -0.58(-1.11%)
Mar 10, 2003 52.51 53.11 52.28 52.28 37,120 -0.76(-1.43%)
Mar 07, 2003 53.84 53.91 52.86 53.04 54,139 -0.13(-0.24%)
Mar 06, 2003 53.14 54.22 52.86 53.17 42,402 -0.27(-0.51%)
Mar 05, 2003 52.87 54.06 52.87 53.44 76,441 -0.44(-0.81%)
Mar 04, 2003 53.61 54.44 52.82 53.88 109,159 -0.13(-0.24%)
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.