Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 31.16 31.64 31.12 31.61 231,200 +0.20(+0.64%)
Jan 31, 2003 30.80 31.43 30.66 31.41 367,100 +0.41(+1.32%)
Jan 30, 2003 31.00 31.19 30.75 31.00 647,100 +0.01(+0.03%)
Jan 29, 2003 30.61 31.15 30.00 30.99 271,200 +0.41(+1.34%)
Jan 28, 2003 30.71 30.75 30.10 30.58 340,800 -0.13(-0.42%)
Jan 27, 2003 31.10 31.10 30.52 30.71 332,000 -0.54(-1.73%)
Jan 24, 2003 31.64 31.84 31.06 31.25 330,500 -0.27(-0.86%)
Jan 23, 2003 31.22 31.66 31.22 31.52 215,500 +0.45(+1.45%)
Jan 22, 2003 31.00 31.07 30.66 31.07 491,100 +0.04(+0.13%)
Jan 21, 2003 31.41 31.60 30.92 31.03 399,800 -0.11(-0.35%)
Jan 17, 2003 30.99 31.35 30.78 31.14 413,800 +0.19(+0.61%)
Jan 16, 2003 30.65 31.09 30.60 30.95 987,100 +0.71(+2.35%)
Jan 15, 2003 29.93 30.69 29.92 30.24 399,700 +0.32(+1.07%)
Jan 14, 2003 30.45 30.60 29.91 29.92 478,700 -0.36(-1.19%)
Jan 13, 2003 31.03 31.03 30.17 30.28 396,800 -0.74(-2.39%)
Jan 10, 2003 30.90 31.28 30.82 31.02 352,400 +0.12(+0.39%)
Jan 09, 2003 30.64 30.94 30.45 30.90 201,800 +0.51(+1.68%)
Jan 08, 2003 30.53 30.79 30.39 30.39 270,800 -0.29(-0.95%)
Jan 07, 2003 31.55 31.56 30.63 30.68 335,200 -0.95(-3.00%)
Jan 06, 2003 31.75 31.92 31.59 31.63 233,100 +0.10(+0.32%)
Jan 03, 2003 31.50 31.66 31.45 31.53 141,300 +0.03(+0.10%)
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.