Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 34.35 34.49 33.77 34.07 6,926,853 -0.29(-0.84%)
Apr 29, 2003 34.01 34.81 34.01 34.36 9,087,160 +0.35(+1.04%)
Apr 28, 2003 33.00 34.16 32.60 34.01 7,563,326 +1.00(+3.04%)
Apr 25, 2003 33.93 33.93 32.99 33.00 6,690,301 -0.92(-2.72%)
Apr 24, 2003 34.19 34.28 33.65 33.93 6,253,538 -0.63(-1.82%)
Apr 23, 2003 35.14 35.14 34.28 34.56 7,235,254 -0.58(-1.64%)
Apr 22, 2003 35.48 35.49 34.79 35.13 7,186,410 -0.35(-0.98%)
Apr 21, 2003 35.90 36.23 35.21 35.48 4,670,191 -0.46(-1.29%)
Apr 17, 2003 35.09 36.05 34.88 35.94 4,644,685 +0.85(+2.43%)
Apr 16, 2003 35.45 35.45 34.88 35.09 4,139,241 -0.04(-0.10%)
Apr 15, 2003 35.09 35.24 34.67 35.13 3,649,634 +0.10(+0.29%)
Apr 14, 2003 34.52 35.08 33.87 35.03 4,523,826 +0.47(+1.35%)
Apr 11, 2003 34.95 35.69 34.43 34.56 6,100,672 -0.39(-1.12%)
Apr 10, 2003 33.89 35.15 33.65 34.95 7,938,908 +1.53(+4.58%)
Apr 09, 2003 33.98 34.55 33.38 33.42 6,261,540 -0.56(-1.64%)
Apr 08, 2003 34.67 34.73 33.84 33.98 9,310,376 -1.06(-3.01%)
Apr 07, 2003 36.08 36.32 34.92 35.03 7,313,604 -0.01(-0.02%)
Apr 04, 2003 34.79 35.45 34.76 35.04 5,301,996 +0.43(+1.23%)
Apr 03, 2003 34.91 35.09 34.56 34.61 3,868,848 -0.14(-0.41%)
Apr 02, 2003 34.49 34.95 34.40 34.76 4,284,273 +0.98(+2.89%)
Apr 01, 2003 33.94 34.16 32.81 33.78 7,013,872 -0.16(-0.48%)
Mar 31, 2003 33.96 34.54 33.16 33.94 6,170,020 -0.01(-0.04%)
Mar 28, 2003 34.19 34.31 33.62 33.95 3,623,461 -0.23(-0.68%)
Mar 27, 2003 34.19 34.49 33.71 34.19 5,891,626 -0.28(-0.80%)
Mar 26, 2003 34.88 35.39 34.41 34.46 6,522,764 -0.61(-1.73%)
Mar 25, 2003 34.40 35.45 34.40 35.07 5,518,877 +0.67(+1.94%)
Mar 24, 2003 34.37 34.75 34.19 34.40 5,605,063 -1.11(-3.12%)
Mar 21, 2003 34.91 35.70 34.73 35.51 7,745,699 +0.49(+1.40%)
Mar 20, 2003 34.98 35.12 34.02 35.02 6,408,572 +0.05(+0.14%)
Mar 19, 2003 34.72 35.30 33.81 34.97 6,812,161 +0.25(+0.73%)
Mar 18, 2003 35.27 35.45 34.53 34.72 8,377,838 -0.73(-2.05%)
Mar 17, 2003 33.45 35.57 33.37 35.45 10,569,152 +2.00(+5.99%)
Mar 14, 2003 32.84 33.77 32.75 33.44 9,483,747 +0.63(+1.92%)
Mar 13, 2003 31.49 32.93 30.83 32.81 10,573,653 +2.18(+7.13%)
Mar 12, 2003 30.41 30.65 29.87 30.63 5,412,187 +0.22(+0.71%)
Mar 11, 2003 30.98 31.31 30.35 30.41 6,788,156 -0.47(-1.52%)
Mar 10, 2003 30.76 31.58 30.74 30.88 8,294,153 +0.13(+0.43%)
Mar 07, 2003 29.98 30.83 29.36 30.75 6,432,744 +0.77(+2.56%)
Mar 06, 2003 29.16 30.92 29.12 29.98 10,032,535 +0.26(+0.87%)
Mar 05, 2003 29.15 29.81 28.79 29.72 14,744,068 +1.97(+7.11%)
Mar 04, 2003 28.43 28.89 27.70 27.75 6,286,379 -0.77(-2.71%)
Mar 03, 2003 29.42 29.71 28.44 28.52 5,043,606 -0.81(-2.76%)
Feb 28, 2003 29.39 29.80 29.17 29.33 3,926,861 +0.04(+0.12%)
Feb 27, 2003 29.68 29.81 28.96 29.30 5,847,116 -0.37(-1.23%)
Feb 26, 2003 29.60 29.83 29.30 29.66 4,091,731 +0.07(+0.22%)
Feb 25, 2003 28.55 29.69 28.40 29.60 7,720,027 +0.86(+3.01%)
Feb 24, 2003 30.71 30.71 28.66 28.73 9,069,156 -2.12(-6.88%)
Feb 21, 2003 30.77 31.11 30.46 30.86 3,730,485 +0.29(+0.96%)
Feb 20, 2003 30.98 31.24 30.51 30.56 3,539,776 -0.42(-1.36%)
Feb 19, 2003 32.04 32.14 30.80 30.98 4,119,237 -1.06(-3.30%)
Feb 18, 2003 31.58 32.33 31.49 32.04 3,565,615 +0.46(+1.46%)
Feb 14, 2003 30.20 31.61 29.98 31.58 4,677,526 +1.35(+4.47%)
Feb 13, 2003 30.30 30.38 29.91 30.23 3,877,517 -0.07(-0.22%)
Feb 12, 2003 30.40 30.86 30.25 30.29 3,439,588 -0.08(-0.26%)
Feb 11, 2003 30.05 30.99 30.05 30.37 5,029,270 +0.33(+1.10%)
Feb 10, 2003 30.98 31.07 29.82 30.04 7,807,379 -0.77(-2.49%)
Feb 07, 2003 31.85 32.13 30.64 30.81 5,992,815 -0.92(-2.89%)
Feb 06, 2003 31.64 32.45 31.24 31.73 7,286,598 +0.68(+2.20%)
Feb 05, 2003 31.69 31.88 30.77 31.04 6,140,847 -0.32(-1.03%)
Feb 04, 2003 31.80 31.91 31.17 31.37 4,432,639 -0.43(-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.