Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 32.47 32.97 32.47 32.90 335,200 +0.45(+1.39%)
Apr 29, 2003 32.89 32.89 32.35 32.45 315,100 -0.41(-1.25%)
Apr 28, 2003 32.66 33.03 32.66 32.86 173,000 +0.06(+0.18%)
Apr 25, 2003 32.89 33.04 32.41 32.80 276,200 -0.19(-0.58%)
Apr 24, 2003 33.07 33.12 32.82 32.99 454,200 -0.30(-0.90%)
Apr 23, 2003 33.35 33.52 32.92 33.29 308,600 -0.02(-0.06%)
Apr 22, 2003 32.98 33.40 32.86 33.31 288,300 +0.42(+1.28%)
Apr 21, 2003 32.29 32.93 32.29 32.89 297,100 +0.56(+1.73%)
Apr 17, 2003 31.90 32.36 31.87 32.33 281,400 +0.51(+1.60%)
Apr 16, 2003 32.10 32.58 31.71 31.82 327,300 -0.26(-0.81%)
Apr 15, 2003 31.98 32.11 31.83 32.08 395,300 +0.12(+0.38%)
Apr 14, 2003 32.03 32.15 31.89 31.96 314,600 +0.22(+0.69%)
Apr 11, 2003 31.65 31.88 31.50 31.74 330,000 -0.03(-0.09%)
Apr 10, 2003 31.46 31.99 31.45 31.77 264,000 +0.27(+0.86%)
Apr 09, 2003 31.38 31.59 31.30 31.50 235,400 +0.12(+0.38%)
Apr 08, 2003 31.06 31.46 31.05 31.38 456,800 +0.34(+1.10%)
Apr 07, 2003 30.65 31.17 30.45 31.04 533,600 -0.11(-0.35%)
Apr 04, 2003 31.16 31.38 31.03 31.15 283,700 +0.05(+0.16%)
Apr 03, 2003 31.42 31.60 31.05 31.10 617,600 -0.51(-1.61%)
Apr 02, 2003 31.99 32.06 31.55 31.61 306,700 -0.71(-2.20%)
Apr 01, 2003 32.06 32.46 31.92 32.32 398,900 -0.04(-0.12%)
Mar 31, 2003 32.55 32.57 32.21 32.36 221,800 -0.29(-0.89%)
Mar 28, 2003 32.53 32.82 32.53 32.65 137,000 -0.07(-0.21%)
Mar 27, 2003 32.00 32.83 31.98 32.72 250,700 +0.86(+2.70%)
Mar 26, 2003 32.05 32.16 31.60 31.86 183,400 -0.18(-0.56%)
Mar 25, 2003 32.20 32.38 31.82 32.04 267,100 -0.15(-0.47%)
Mar 24, 2003 32.37 32.47 32.01 32.19 213,000 +0.22(+0.69%)
Mar 21, 2003 32.14 32.38 31.71 31.97 393,300 -0.10(-0.31%)
Mar 20, 2003 31.63 32.15 31.58 32.07 361,300 +0.45(+1.42%)
Mar 19, 2003 31.78 31.91 31.41 31.62 351,500 -0.10(-0.32%)
Mar 18, 2003 31.50 31.80 31.31 31.72 481,400 -0.22(-0.69%)
Mar 17, 2003 31.63 32.18 31.63 31.94 444,200 +0.32(+1.01%)
Mar 14, 2003 31.73 31.75 31.48 31.62 471,200 -0.68(-2.11%)
Mar 13, 2003 32.85 32.85 31.82 32.30 474,400 -0.65(-1.97%)
Mar 12, 2003 33.33 33.33 32.75 32.95 434,300 -0.44(-1.32%)
Mar 11, 2003 33.21 33.50 33.20 33.39 270,800 +0.20(+0.60%)
Mar 10, 2003 33.00 33.32 32.99 33.19 230,500 +0.19(+0.58%)
Mar 07, 2003 32.94 33.04 32.60 33.00 421,800 -0.05(-0.15%)
Mar 06, 2003 33.12 33.17 32.83 33.05 282,000 -0.07(-0.21%)
Mar 05, 2003 32.74 33.18 32.74 33.12 645,700 +0.58(+1.78%)
Mar 04, 2003 32.31 32.75 32.00 32.54 336,200 +0.23(+0.71%)
Mar 03, 2003 32.63 32.77 32.18 32.31 363,100 -0.52(-1.58%)
Feb 28, 2003 32.75 32.93 32.50 32.83 435,700 -0.04(-0.12%)
Feb 27, 2003 33.25 33.33 32.60 32.87 381,100 -0.30(-0.90%)
Feb 26, 2003 32.87 33.31 32.71 33.17 310,200 +0.35(+1.07%)
Feb 25, 2003 33.34 33.50 32.72 32.82 588,600 -0.31(-0.94%)
Feb 24, 2003 31.97 33.25 31.97 33.13 1,354,300 +1.17(+3.66%)
Feb 21, 2003 31.69 32.05 31.69 31.96 1,406,700 +0.28(+0.88%)
Feb 20, 2003 31.54 31.84 31.42 31.68 331,500 +0.65(+2.09%)
Feb 19, 2003 31.05 31.10 30.81 31.03 206,000 -0.09(-0.29%)
Feb 18, 2003 30.70 31.20 30.70 31.12 208,700 +0.20(+0.65%)
Feb 14, 2003 30.84 31.16 30.15 30.92 202,800 -0.04(-0.13%)
Feb 13, 2003 30.97 31.19 30.74 30.96 211,400 +0.10(+0.32%)
Feb 12, 2003 31.09 31.22 30.82 30.86 338,600 -0.22(-0.71%)
Feb 11, 2003 31.13 31.18 30.91 31.08 446,400 +0.08(+0.26%)
Feb 10, 2003 31.15 31.19 30.90 31.00 216,900 -0.12(-0.39%)
Feb 07, 2003 31.06 31.30 30.81 31.12 341,300 +0.02(+0.06%)
Feb 06, 2003 31.12 31.32 30.87 31.10 391,100 -0.10(-0.32%)
Feb 05, 2003 31.40 31.56 31.02 31.20 498,500 -0.41(-1.30%)
Feb 04, 2003 31.55 31.61 30.72 31.61 309,200 +0.00(+0.00%)
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.