Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 29.79 30.43 29.70 30.19 113,421 +0.52(+1.74%)
Apr 29, 2003 30.21 30.27 29.56 29.68 99,714 -0.53(-1.76%)
Apr 28, 2003 29.97 30.51 29.97 30.21 123,965 +0.23(+0.78%)
Apr 25, 2003 29.97 30.21 29.83 29.97 113,421 +0.13(+0.45%)
Apr 24, 2003 29.64 29.99 29.31 29.84 157,856 +0.20(+0.67%)
Apr 23, 2003 29.86 29.86 29.28 29.64 386,959 -0.10(-0.33%)
Apr 22, 2003 30.37 30.37 29.65 29.74 194,308 -0.80(-2.61%)
Apr 21, 2003 31.46 31.46 30.36 30.54 139,781 -0.86(-2.73%)
Apr 17, 2003 31.10 31.54 30.66 31.40 164,935 +0.46(+1.48%)
Apr 16, 2003 29.97 30.98 29.61 30.94 306,223 +0.83(+2.76%)
Apr 15, 2003 30.23 30.23 29.42 30.11 405,034 -0.11(-0.37%)
Apr 14, 2003 30.19 30.31 29.99 30.22 50,610 -0.04(-0.13%)
Apr 11, 2003 30.41 30.67 30.23 30.26 45,790 -0.05(-0.15%)
Apr 10, 2003 30.27 30.49 30.04 30.31 51,815 +0.03(+0.11%)
Apr 09, 2003 30.09 30.34 30.01 30.27 67,932 +0.29(+0.97%)
Apr 08, 2003 30.17 30.17 29.34 29.98 87,664 -0.19(-0.64%)
Apr 07, 2003 30.71 31.08 30.11 30.17 132,249 -0.15(-0.48%)
Apr 04, 2003 29.89 30.54 29.89 30.32 58,744 +0.51(+1.71%)
Apr 03, 2003 29.78 30.01 29.58 29.81 90,827 +0.07(+0.22%)
Apr 02, 2003 29.11 30.02 29.11 29.74 173,521 +0.86(+2.99%)
Apr 01, 2003 28.84 29.09 28.68 28.88 93,538 -0.03(-0.09%)
Mar 31, 2003 28.97 29.08 28.53 28.91 103,480 -0.29(-1.00%)
Mar 28, 2003 28.93 29.34 28.91 29.20 40,217 +0.27(+0.94%)
Mar 27, 2003 29.86 29.86 28.56 28.93 181,354 -1.00(-3.35%)
Mar 26, 2003 29.66 30.14 29.56 29.93 120,049 +0.27(+0.90%)
Mar 25, 2003 29.11 29.91 29.11 29.66 87,212 +0.66(+2.27%)
Mar 24, 2003 29.54 29.58 28.94 29.01 111,162 -0.77(-2.59%)
Mar 21, 2003 29.10 29.92 29.10 29.78 221,119 +0.91(+3.15%)
Mar 20, 2003 28.88 29.11 28.68 28.87 136,316 -0.01(-0.05%)
Mar 19, 2003 28.38 29.14 28.33 28.88 256,064 +0.10(+0.35%)
Mar 18, 2003 28.59 28.96 28.50 28.78 192,500 +0.25(+0.88%)
Mar 17, 2003 27.52 28.55 27.47 28.53 113,873 +1.02(+3.69%)
Mar 14, 2003 27.39 27.68 27.39 27.51 54,978 +0.19(+0.70%)
Mar 13, 2003 26.70 27.32 26.28 27.32 274,441 +0.80(+3.00%)
Mar 12, 2003 27.28 27.55 26.36 26.52 220,968 -0.76(-2.77%)
Mar 11, 2003 27.94 28.01 27.13 27.28 128,032 -0.60(-2.14%)
Mar 10, 2003 27.88 27.92 27.82 27.88 65,974 -0.20(-0.71%)
Mar 07, 2003 27.84 28.10 27.71 28.08 81,187 +0.17(+0.59%)
Mar 06, 2003 27.86 28.12 27.70 27.91 134,057 -0.03(-0.10%)
Mar 05, 2003 28.05 28.08 27.88 27.94 136,467 -0.10(-0.36%)
Mar 04, 2003 28.38 28.38 27.88 28.04 194,609 -0.31(-1.10%)
Mar 03, 2003 27.78 28.93 27.72 28.35 253,202 +0.73(+2.64%)
Feb 28, 2003 27.70 27.86 27.55 27.62 56,786 +0.00(+0.00%)
Feb 27, 2003 27.25 27.64 26.56 27.62 391,779 +0.41(+1.51%)
Feb 26, 2003 27.81 27.87 27.03 27.21 81,940 -0.60(-2.17%)
Feb 25, 2003 27.54 27.81 27.14 27.81 64,317 +0.27(+0.99%)
Feb 24, 2003 28.12 28.16 27.27 27.54 82,543 -0.71(-2.51%)
Feb 21, 2003 27.65 28.25 27.51 28.25 53,171 +0.53(+1.92%)
Feb 20, 2003 27.60 27.72 27.09 27.72 104,082 +0.11(+0.41%)
Feb 19, 2003 27.82 27.94 27.55 27.60 106,944 -0.28(-1.00%)
Feb 18, 2003 27.78 27.90 27.33 27.88 104,685 +0.20(+0.72%)
Feb 14, 2003 27.44 27.68 27.32 27.68 70,794 +0.31(+1.14%)
Feb 13, 2003 27.44 27.52 27.23 27.37 90,827 -0.13(-0.48%)
Feb 12, 2003 27.46 27.62 27.42 27.51 60,250 +0.15(+0.53%)
Feb 11, 2003 27.69 27.73 27.14 27.36 75,313 -0.20(-0.72%)
Feb 10, 2003 27.72 27.92 27.45 27.56 79,078 -0.17(-0.60%)
Feb 07, 2003 27.67 27.78 27.60 27.72 52,568 +0.13(+0.48%)
Feb 06, 2003 27.87 27.95 27.55 27.59 44,736 -0.22(-0.79%)
Feb 05, 2003 28.08 28.41 27.75 27.81 81,037 -0.27(-0.95%)
Feb 04, 2003 28.25 28.78 28.02 28.08 170,358 +0.06(+0.21%)
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.