Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 33.29 33.90 32.95 33.80 782,300 +0.51(+1.53%)
Apr 29, 2003 32.98 33.45 32.80 33.29 705,900 +0.35(+1.06%)
Apr 28, 2003 32.45 33.33 32.35 32.94 1,107,000 +0.42(+1.29%)
Apr 25, 2003 33.00 33.00 32.25 32.52 668,800 -0.48(-1.45%)
Apr 24, 2003 33.00 33.25 32.57 33.00 682,200 -0.23(-0.69%)
Apr 23, 2003 32.50 33.38 32.09 33.23 953,400 +0.85(+2.63%)
Apr 22, 2003 32.75 32.98 31.60 32.38 2,713,900 -1.17(-3.49%)
Apr 21, 2003 33.07 33.65 32.61 33.55 900,100 +0.49(+1.48%)
Apr 17, 2003 32.55 33.08 31.70 33.06 1,067,800 +0.51(+1.57%)
Apr 16, 2003 32.50 32.86 32.31 32.55 1,242,600 +0.19(+0.59%)
Apr 15, 2003 31.95 32.39 31.40 32.36 698,200 +0.41(+1.28%)
Apr 14, 2003 31.56 32.04 31.16 31.95 1,192,700 +0.55(+1.75%)
Apr 11, 2003 31.32 31.94 31.05 31.40 887,500 +0.09(+0.29%)
Apr 10, 2003 31.44 31.75 31.14 31.31 686,500 -0.15(-0.48%)
Apr 09, 2003 31.05 32.07 30.85 31.46 1,255,200 +0.48(+1.55%)
Apr 08, 2003 31.00 31.25 30.75 30.98 1,369,300 -0.77(-2.43%)
Apr 07, 2003 32.00 33.08 31.50 31.75 1,967,900 +0.92(+2.98%)
Apr 04, 2003 32.00 32.10 30.73 30.83 1,827,800 -1.12(-3.51%)
Apr 03, 2003 32.75 32.88 31.79 31.95 2,585,400 -2.12(-6.22%)
Apr 02, 2003 33.80 34.08 33.60 34.07 1,046,500 +1.07(+3.24%)
Apr 01, 2003 34.30 34.40 32.70 33.00 1,433,000 -1.16(-3.40%)
Mar 31, 2003 34.63 34.99 34.02 34.16 851,600 -0.59(-1.70%)
Mar 28, 2003 34.92 35.31 34.53 34.75 1,377,200 +0.44(+1.28%)
Mar 27, 2003 34.30 34.45 33.80 34.31 569,000 -0.24(-0.69%)
Mar 26, 2003 34.90 35.25 34.35 34.55 635,500 -0.44(-1.26%)
Mar 25, 2003 34.40 35.18 34.12 34.99 547,100 +0.39(+1.13%)
Mar 24, 2003 35.40 35.45 33.98 34.60 712,300 -1.45(-4.02%)
Mar 21, 2003 35.10 36.36 35.00 36.05 1,091,000 +1.13(+3.24%)
Mar 20, 2003 34.90 35.20 33.75 34.92 1,629,700 -0.03(-0.09%)
Mar 19, 2003 35.32 35.32 34.13 34.95 638,900 -0.55(-1.55%)
Mar 18, 2003 35.40 35.72 34.57 35.50 972,500 +0.61(+1.75%)
Mar 17, 2003 33.00 34.97 32.75 34.89 1,003,700 +1.39(+4.15%)
Mar 14, 2003 34.10 34.29 33.35 33.50 1,040,400 -0.06(-0.18%)
Mar 13, 2003 32.38 33.63 32.21 33.56 2,087,600 +1.81(+5.70%)
Mar 12, 2003 32.00 32.30 31.35 31.75 2,246,900 -0.59(-1.82%)
Mar 11, 2003 33.12 33.45 32.23 32.34 2,009,100 -1.00(-3.00%)
Mar 10, 2003 34.67 34.67 33.25 33.34 918,800 -1.33(-3.84%)
Mar 07, 2003 33.70 35.00 33.60 34.67 1,057,000 +0.30(+0.87%)
Mar 06, 2003 34.77 34.77 33.75 34.37 913,700 -0.40(-1.15%)
Mar 05, 2003 35.40 35.49 34.24 34.77 848,600 -0.63(-1.78%)
Mar 04, 2003 35.65 36.00 35.05 35.40 939,000 -0.65(-1.80%)
Mar 03, 2003 36.55 36.85 35.80 36.05 653,700 -0.33(-0.91%)
Feb 28, 2003 35.70 36.40 35.43 36.38 1,110,900 +0.68(+1.90%)
Feb 27, 2003 36.05 36.05 35.41 35.70 958,100 -0.10(-0.28%)
Feb 26, 2003 35.95 36.00 35.45 35.80 470,200 -0.38(-1.05%)
Feb 25, 2003 35.70 36.18 35.17 36.18 820,200 -0.21(-0.58%)
Feb 24, 2003 37.66 37.66 36.27 36.39 562,100 -1.26(-3.35%)
Feb 21, 2003 36.70 37.70 36.45 37.65 788,700 +0.88(+2.39%)
Feb 20, 2003 36.78 37.10 36.50 36.77 569,500 -0.02(-0.05%)
Feb 19, 2003 36.50 36.86 35.90 36.79 892,500 +0.41(+1.13%)
Feb 18, 2003 35.99 36.60 35.99 36.38 992,500 +0.38(+1.06%)
Feb 14, 2003 35.75 36.00 35.13 36.00 1,020,700 +0.25(+0.70%)
Feb 13, 2003 36.25 36.45 35.27 35.75 886,100 -0.60(-1.65%)
Feb 12, 2003 37.75 37.75 35.60 36.35 2,946,500 -1.60(-4.22%)
Feb 11, 2003 38.00 38.58 37.38 37.95 963,100 +0.69(+1.85%)
Feb 10, 2003 37.10 37.35 36.69 37.26 863,300 +0.16(+0.43%)
Feb 07, 2003 37.05 37.45 36.49 37.10 1,020,300 +0.30(+0.82%)
Feb 06, 2003 36.50 36.80 35.33 36.80 1,506,700 +0.42(+1.15%)
Feb 05, 2003 36.64 36.97 35.80 36.38 718,900 -0.26(-0.71%)
Feb 04, 2003 36.45 36.98 35.92 36.64 382,700 -0.25(-0.68%)
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.