Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 33.60 33.73 33.03 33.32 7,083,261 -0.28(-0.84%)
Apr 29, 2003 33.26 34.04 33.26 33.60 9,292,349 +0.35(+1.04%)
Apr 28, 2003 32.28 33.40 31.88 33.26 7,734,106 +0.98(+3.04%)
Apr 25, 2003 33.18 33.18 32.26 32.28 6,841,368 -0.90(-2.72%)
Apr 24, 2003 33.44 33.53 32.90 33.18 6,394,743 -0.62(-1.82%)
Apr 23, 2003 34.36 34.36 33.53 33.80 7,398,626 -0.56(-1.64%)
Apr 22, 2003 34.70 34.70 34.02 34.36 7,348,679 -0.34(-0.98%)
Apr 21, 2003 35.11 35.43 34.43 34.70 4,775,644 -0.45(-1.29%)
Apr 17, 2003 34.32 35.26 34.11 35.15 4,749,563 +0.83(+2.43%)
Apr 16, 2003 34.67 34.67 34.11 34.32 4,232,705 -0.04(-0.10%)
Apr 15, 2003 34.32 34.46 33.91 34.35 3,732,042 +0.10(+0.29%)
Apr 14, 2003 33.75 34.31 33.13 34.25 4,625,974 +0.46(+1.35%)
Apr 11, 2003 34.18 34.90 33.67 33.80 6,238,425 -0.38(-1.12%)
Apr 10, 2003 33.14 34.38 32.91 34.18 8,118,169 +1.50(+4.58%)
Apr 09, 2003 33.23 33.79 32.65 32.68 6,402,926 -0.55(-1.64%)
Apr 08, 2003 33.91 33.97 33.09 33.23 9,520,604 -1.03(-3.01%)
Apr 07, 2003 35.29 35.52 34.15 34.26 7,478,746 -0.01(-0.02%)
Apr 04, 2003 34.02 34.66 33.99 34.26 5,421,716 +0.42(+1.23%)
Apr 03, 2003 34.14 34.32 33.80 33.85 3,956,207 -0.14(-0.41%)
Apr 02, 2003 33.73 34.18 33.64 33.99 4,381,012 +0.96(+2.89%)
Apr 01, 2003 33.19 33.40 32.09 33.03 7,172,245 -0.16(-0.48%)
Mar 31, 2003 33.21 33.78 32.43 33.19 6,309,339 -0.01(-0.04%)
Mar 28, 2003 33.43 33.55 32.88 33.20 3,705,279 -0.23(-0.68%)
Mar 27, 2003 33.44 33.72 32.97 33.43 6,024,659 -0.27(-0.80%)
Mar 26, 2003 34.11 34.61 33.65 33.70 6,670,048 -0.59(-1.73%)
Mar 25, 2003 33.64 34.67 33.64 34.29 5,643,494 +0.65(+1.94%)
Mar 24, 2003 33.61 33.98 33.44 33.64 5,731,625 -1.09(-3.12%)
Mar 21, 2003 34.14 34.91 33.97 34.73 7,920,597 +0.48(+1.40%)
Mar 20, 2003 34.21 34.35 33.27 34.25 6,553,278 +0.05(+0.14%)
Mar 19, 2003 33.95 34.52 33.06 34.20 6,965,980 +0.25(+0.73%)
Mar 18, 2003 34.49 34.66 33.77 33.95 8,567,010 -0.71(-2.05%)
Mar 17, 2003 32.71 34.79 32.63 34.66 10,807,804 +1.96(+5.99%)
Mar 14, 2003 32.12 33.03 32.03 32.70 9,697,891 +0.62(+1.92%)
Mar 13, 2003 30.80 32.21 30.15 32.09 10,812,406 +2.14(+7.13%)
Mar 12, 2003 29.74 29.98 29.21 29.95 5,534,394 +0.21(+0.71%)
Mar 11, 2003 30.30 30.62 29.68 29.74 6,941,432 -0.46(-1.51%)
Mar 10, 2003 30.08 30.89 30.06 30.20 8,481,435 +0.13(+0.43%)
Mar 07, 2003 29.32 30.15 28.72 30.07 6,577,996 +0.75(+2.56%)
Mar 06, 2003 28.52 30.24 28.48 29.32 10,259,069 +0.25(+0.87%)
Mar 05, 2003 28.51 29.16 28.16 29.07 15,076,989 +1.93(+7.11%)
Mar 04, 2003 27.81 28.25 27.09 27.14 6,428,326 -0.76(-2.71%)
Mar 03, 2003 28.77 29.06 27.81 27.89 5,157,491 -0.79(-2.76%)
Feb 28, 2003 28.74 29.14 28.52 28.69 4,015,530 +0.04(+0.12%)
Feb 27, 2003 29.03 29.15 28.32 28.65 5,979,144 -0.36(-1.23%)
Feb 26, 2003 28.94 29.17 28.65 29.01 4,184,122 +0.06(+0.22%)
Feb 25, 2003 27.92 29.04 27.78 28.94 7,894,345 +0.84(+3.01%)
Feb 24, 2003 30.03 30.04 28.03 28.10 9,273,938 -2.08(-6.88%)
Feb 21, 2003 30.09 30.42 29.79 30.18 3,814,719 +0.29(+0.96%)
Feb 20, 2003 30.30 30.55 29.84 29.89 3,619,704 -0.41(-1.36%)
Feb 19, 2003 31.33 31.43 30.12 30.30 4,212,249 -1.03(-3.30%)
Feb 18, 2003 30.89 31.62 30.80 31.33 3,646,127 +0.45(+1.46%)
Feb 14, 2003 29.54 30.91 29.32 30.88 4,783,145 +1.32(+4.47%)
Feb 13, 2003 29.63 29.71 29.25 29.56 3,965,071 -0.06(-0.22%)
Feb 12, 2003 29.73 30.18 29.58 29.62 3,517,254 -0.08(-0.26%)
Feb 11, 2003 29.38 30.30 29.38 29.70 5,142,831 +0.32(+1.10%)
Feb 10, 2003 30.30 30.39 29.16 29.38 7,983,670 -0.75(-2.49%)
Feb 07, 2003 31.15 31.43 29.96 30.13 6,128,132 -0.90(-2.89%)
Feb 06, 2003 30.94 31.74 30.55 31.03 7,451,130 +0.67(+2.20%)
Feb 05, 2003 30.99 31.18 30.09 30.36 6,279,507 -0.32(-1.03%)
Feb 04, 2003 31.10 31.21 30.48 30.67 4,532,728 -0.42(-1.34%)
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.