Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 57.09 57.09 55.62 55.62 1,790,027 -1.08(-1.90%)
Jun 27, 2003 56.94 57.23 56.37 56.70 457,121 -0.23(-0.41%)
Jun 26, 2003 56.47 57.19 56.28 56.93 541,611 +0.50(+0.89%)
Jun 25, 2003 56.62 57.00 56.42 56.43 517,233 -0.04(-0.07%)
Jun 24, 2003 57.14 57.26 56.07 56.47 661,380 -0.62(-1.09%)
Jun 23, 2003 57.90 57.90 56.80 57.09 455,607 -0.90(-1.55%)
Jun 20, 2003 57.93 58.12 57.68 57.99 994,796 +0.71(+1.25%)
Jun 19, 2003 58.21 58.38 56.86 57.27 717,252 -1.00(-1.72%)
Jun 18, 2003 58.25 58.45 57.86 58.28 251,197 -0.27(-0.46%)
Jun 17, 2003 58.86 58.96 57.89 58.55 483,165 -0.48(-0.81%)
Jun 16, 2003 58.49 59.21 58.49 59.02 449,702 +0.54(+0.93%)
Jun 13, 2003 59.55 59.77 57.72 58.48 845,046 -1.06(-1.79%)
Jun 12, 2003 59.42 59.64 59.10 59.55 257,405 +0.15(+0.24%)
Jun 11, 2003 58.88 59.44 58.68 59.40 457,727 +0.61(+1.04%)
Jun 10, 2003 58.09 58.79 57.80 58.79 241,658 +0.83(+1.42%)
Jun 09, 2003 58.84 58.90 57.93 57.96 328,721 -1.04(-1.77%)
Jun 06, 2003 59.44 59.87 58.90 59.00 391,559 -0.40(-0.67%)
Jun 05, 2003 59.64 59.87 59.14 59.40 597,634 -0.52(-0.86%)
Jun 04, 2003 59.44 60.04 59.28 59.91 604,448 +0.39(+0.65%)
Jun 03, 2003 58.26 59.64 58.20 59.53 757,680 +1.10(+1.88%)
Jun 02, 2003 58.98 59.40 58.32 58.43 602,328 -0.38(-0.65%)
May 30, 2003 57.29 58.83 57.22 58.81 1,927,209 +2.29(+4.04%)
May 29, 2003 56.71 56.94 56.27 56.53 407,760 -0.23(-0.41%)
May 28, 2003 56.88 57.21 56.69 56.76 628,220 +0.04(+0.07%)
May 27, 2003 55.52 56.76 55.30 56.72 382,019 +1.20(+2.15%)
May 23, 2003 55.51 55.64 55.34 55.52 333,869 +0.18(+0.32%)
May 22, 2003 55.94 55.94 55.34 55.34 507,088 -0.26(-0.46%)
May 21, 2003 55.54 55.67 55.36 55.60 486,496 +0.15(+0.27%)
May 20, 2003 55.66 55.91 55.30 55.45 412,454 +0.11(+0.19%)
May 19, 2003 56.08 56.20 55.30 55.34 364,152 -0.73(-1.30%)
May 16, 2003 56.43 56.80 56.07 56.07 555,541 -0.36(-0.64%)
May 15, 2003 57.25 57.39 56.43 56.43 651,538 -0.48(-0.85%)
May 14, 2003 57.07 57.26 56.71 56.92 277,392 -0.01(-0.01%)
May 13, 2003 56.86 57.15 56.53 56.92 254,074 -0.07(-0.13%)
May 12, 2003 56.43 57.00 56.26 57.00 178,972 +0.50(+0.88%)
May 09, 2003 56.59 56.76 56.30 56.50 226,213 +0.07(+0.13%)
May 08, 2003 56.77 56.88 56.14 56.43 409,123 -0.43(-0.76%)
May 07, 2003 57.02 57.21 56.78 56.86 407,609 -0.46(-0.80%)
May 06, 2003 57.32 57.49 56.93 57.31 595,514 +0.00(+0.00%)
May 05, 2003 57.75 57.91 57.21 57.31 541,005 -0.43(-0.74%)
May 02, 2003 56.29 57.74 56.15 57.74 746,324 +1.39(+2.47%)
May 01, 2003 55.89 56.36 55.15 56.35 729,214 +0.56(+1.01%)
Apr 30, 2003 55.21 56.24 54.88 55.79 1,049,002 +0.48(+0.87%)
Apr 29, 2003 55.40 55.44 54.68 55.30 434,560 -0.01(-0.02%)
Apr 28, 2003 54.94 55.60 54.92 55.32 346,437 +0.44(+0.81%)
Apr 25, 2003 55.30 55.48 54.66 54.88 248,623 -0.42(-0.76%)
Apr 24, 2003 55.41 55.74 54.88 55.30 517,384 -0.54(-0.97%)
Apr 23, 2003 55.48 56.04 54.82 55.84 412,302 +0.47(+0.85%)
Apr 22, 2003 53.89 55.47 53.89 55.37 535,251 +1.02(+1.87%)
Apr 21, 2003 54.16 54.49 54.02 54.35 370,058 +0.10(+0.18%)
Apr 17, 2003 54.25 54.25 53.60 54.25 421,690 +0.36(+0.67%)
Apr 16, 2003 54.63 54.65 53.68 53.89 425,324 -0.43(-0.79%)
Apr 15, 2003 53.96 54.39 53.86 54.32 610,807 +0.24(+0.45%)
Apr 14, 2003 53.75 54.24 53.63 54.08 776,001 +0.32(+0.60%)
Apr 11, 2003 53.83 54.55 53.46 53.75 457,121 +0.13(+0.23%)
Apr 10, 2003 53.30 53.73 52.87 53.63 815,672 +0.42(+0.78%)
Apr 09, 2003 54.17 54.20 53.12 53.21 518,141 -0.96(-1.77%)
Apr 08, 2003 53.86 54.21 53.76 54.17 638,819 +0.15(+0.27%)
Apr 07, 2003 54.82 54.95 53.85 54.02 1,057,784 -0.56(-1.03%)
Apr 04, 2003 54.12 54.82 53.86 54.59 832,025 +0.46(+0.85%)
Apr 03, 2003 54.61 54.61 54.00 54.12 778,878 -0.36(-0.65%)
Apr 02, 2003 54.22 54.77 54.19 54.48 1,075,803 +0.54(+1.00%)
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.