Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 31.87 32.20 31.31 31.44 925,268 -0.54(-1.70%)
Mar 28, 2003 32.14 32.50 31.78 31.98 1,496,336 +0.41(+1.28%)
Mar 27, 2003 31.57 31.71 31.11 31.58 618,222 -0.22(-0.69%)
Mar 26, 2003 32.12 32.44 31.62 31.80 690,474 -0.40(-1.26%)
Mar 25, 2003 31.66 32.38 31.40 32.20 594,427 +0.36(+1.13%)
Mar 24, 2003 32.58 32.63 31.27 31.85 773,918 -1.33(-4.02%)
Mar 21, 2003 32.31 33.47 32.21 33.18 1,185,378 +1.04(+3.24%)
Mar 20, 2003 32.12 32.40 31.06 32.14 1,770,679 -0.03(-0.09%)
Mar 19, 2003 32.51 32.51 31.41 32.17 694,168 -0.51(-1.55%)
Mar 18, 2003 32.58 32.88 31.82 32.67 1,056,627 +0.56(+1.75%)
Mar 17, 2003 30.37 32.19 30.14 32.11 1,090,526 +1.28(+4.15%)
Mar 14, 2003 31.39 31.56 30.69 30.83 1,130,401 -0.06(-0.18%)
Mar 13, 2003 29.80 30.95 29.65 30.89 2,268,190 +1.67(+5.70%)
Mar 12, 2003 29.45 29.73 28.85 29.22 2,441,270 -0.54(-1.82%)
Mar 11, 2003 30.48 30.79 29.66 29.77 2,182,899 -0.92(-3.00%)
Mar 10, 2003 31.91 31.91 30.60 30.69 998,281 -1.22(-3.84%)
Mar 07, 2003 31.02 32.21 30.92 31.91 1,148,437 +0.28(+0.87%)
Mar 06, 2003 32.00 32.00 31.06 31.63 992,740 -0.37(-1.15%)
Mar 05, 2003 32.58 32.66 31.51 32.00 922,009 -0.58(-1.78%)
Mar 04, 2003 32.81 33.13 32.26 32.58 1,020,229 -0.60(-1.80%)
Mar 03, 2003 33.64 33.92 32.95 33.18 710,249 -0.30(-0.91%)
Feb 28, 2003 32.86 33.50 32.61 33.48 1,206,999 +0.63(+1.90%)
Feb 27, 2003 33.18 33.18 32.59 32.86 1,040,981 -0.09(-0.28%)
Feb 26, 2003 33.09 33.13 32.63 32.95 510,875 -0.35(-1.05%)
Feb 25, 2003 32.86 33.30 32.37 33.30 891,152 -0.19(-0.58%)
Feb 24, 2003 34.66 34.66 33.38 33.49 610,725 -1.16(-3.35%)
Feb 21, 2003 33.78 34.70 33.55 34.65 856,927 +0.81(+2.39%)
Feb 20, 2003 33.85 34.15 33.59 33.84 618,765 -0.02(-0.05%)
Feb 19, 2003 33.59 33.93 33.04 33.86 969,706 +0.38(+1.13%)
Feb 18, 2003 33.12 33.69 33.12 33.48 1,078,357 +0.35(+1.06%)
Feb 14, 2003 32.90 33.13 32.33 33.13 1,108,996 +0.23(+0.70%)
Feb 13, 2003 33.36 33.55 32.46 32.90 962,753 -0.55(-1.65%)
Feb 12, 2003 34.74 34.74 32.77 33.46 3,201,390 -1.47(-4.22%)
Feb 11, 2003 34.97 35.51 34.40 34.93 1,046,414 +0.64(+1.85%)
Feb 10, 2003 34.15 34.38 33.77 34.29 937,980 +0.15(+0.43%)
Feb 07, 2003 34.10 34.47 33.58 34.15 1,108,562 +0.28(+0.82%)
Feb 06, 2003 33.59 33.87 32.52 33.87 1,637,038 +0.39(+1.15%)
Feb 05, 2003 33.72 34.03 32.95 33.48 781,089 -0.24(-0.71%)
Feb 04, 2003 33.55 34.04 33.06 33.72 415,805 -0.23(-0.68%)
Feb 03, 2003 34.18 34.39 33.13 33.95 658,531 -0.19(-0.57%)
Jan 31, 2003 33.46 34.64 33.13 34.15 678,305 +0.39(+1.14%)
Jan 30, 2003 34.37 34.37 33.26 33.76 8,550,803 -0.53(-1.56%)
Jan 29, 2003 34.51 34.51 33.78 34.29 900,279 -0.26(-0.75%)
Jan 28, 2003 35.20 35.25 34.24 34.55 692,104 +0.17(+0.51%)
Jan 27, 2003 35.42 35.80 34.17 34.38 677,327 -1.04(-2.94%)
Jan 24, 2003 36.17 36.17 35.17 35.42 660,704 -0.66(-1.84%)
Jan 23, 2003 35.43 36.23 34.62 36.08 767,616 +1.21(+3.48%)
Jan 22, 2003 34.70 35.05 34.33 34.86 767,942 -0.27(-0.76%)
Jan 21, 2003 35.89 36.02 35.07 35.13 608,008 -0.91(-2.53%)
Jan 17, 2003 36.82 36.91 35.78 36.04 749,689 -0.88(-2.39%)
Jan 16, 2003 37.41 37.92 36.70 36.93 811,837 -0.75(-1.98%)
Jan 15, 2003 37.86 38.10 37.05 37.67 871,921 -0.12(-0.32%)
Jan 14, 2003 37.05 37.86 36.95 37.79 1,112,256 +0.68(+1.84%)
Jan 13, 2003 36.82 37.37 36.68 37.11 1,449,942 +0.29(+0.80%)
Jan 10, 2003 35.48 36.89 35.48 36.82 1,711,790 +1.73(+4.93%)
Jan 09, 2003 33.87 35.17 33.87 35.08 683,629 +0.60(+1.73%)
Jan 08, 2003 35.43 35.43 34.48 34.49 440,578 -0.94(-2.65%)
Jan 07, 2003 35.43 35.87 34.79 35.43 826,287 -0.24(-0.67%)
Jan 06, 2003 35.11 36.10 35.11 35.66 658,857 +0.75(+2.16%)
Jan 03, 2003 35.50 35.50 34.65 34.91 699,709 -0.59(-1.66%)
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.