Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 30.95 31.11 30.67 30.91 3,683,200 -0.04(-0.11%)
Apr 29, 2003 30.75 31.09 30.45 30.94 2,764,900 +0.30(+1.00%)
Apr 28, 2003 30.36 30.87 30.20 30.64 2,718,100 +0.45(+1.47%)
Apr 25, 2003 30.46 30.71 30.16 30.19 2,577,500 -0.21(-0.69%)
Apr 24, 2003 30.50 30.79 30.32 30.40 2,009,900 -0.22(-0.72%)
Apr 23, 2003 30.66 31.09 30.59 30.62 2,438,600 -0.14(-0.46%)
Apr 22, 2003 29.65 30.87 29.65 30.76 2,548,700 +0.29(+0.95%)
Apr 21, 2003 30.25 30.68 29.98 30.47 3,474,100 +0.47(+1.57%)
Apr 17, 2003 31.14 31.50 29.90 30.00 7,448,500 -1.14(-3.65%)
Apr 16, 2003 31.62 31.90 30.95 31.14 2,383,700 -0.72(-2.26%)
Apr 15, 2003 31.36 31.98 31.04 31.86 2,684,800 +0.63(+2.02%)
Apr 14, 2003 30.48 31.48 30.48 31.23 2,107,000 +0.60(+1.96%)
Apr 11, 2003 30.88 31.11 30.34 30.62 2,265,100 +0.02(+0.08%)
Apr 10, 2003 30.03 30.68 30.03 30.60 2,272,600 +0.08(+0.25%)
Apr 09, 2003 30.05 31.03 30.05 30.52 3,600,700 +0.15(+0.51%)
Apr 08, 2003 30.38 30.80 30.32 30.37 1,942,100 -0.18(-0.59%)
Apr 07, 2003 31.32 31.38 30.55 30.55 3,148,600 +0.52(+1.73%)
Apr 04, 2003 29.93 30.18 29.37 30.03 3,551,700 +0.66(+2.23%)
Apr 03, 2003 30.30 30.30 29.38 29.38 2,902,300 -0.82(-2.72%)
Apr 02, 2003 29.45 30.41 29.45 30.20 3,001,500 +0.75(+2.56%)
Apr 01, 2003 29.23 29.70 28.94 29.44 2,747,800 +0.55(+1.90%)
Mar 31, 2003 28.80 29.18 28.55 28.89 3,430,200 -0.50(-1.68%)
Mar 28, 2003 30.01 30.01 29.09 29.39 3,536,700 -0.62(-2.08%)
Mar 27, 2003 30.18 30.34 29.90 30.01 3,071,900 -0.63(-2.06%)
Mar 26, 2003 30.73 30.98 30.43 30.64 2,470,100 -0.16(-0.52%)
Mar 25, 2003 30.93 31.15 30.62 30.80 2,767,600 +0.05(+0.18%)
Mar 24, 2003 31.27 31.32 30.57 30.75 3,102,000 -1.24(-3.89%)
Mar 21, 2003 31.25 31.99 30.75 31.99 4,244,400 +1.39(+4.54%)
Mar 20, 2003 30.90 31.23 30.14 30.60 3,022,100 -0.30(-0.97%)
Mar 19, 2003 30.88 31.18 30.62 30.90 2,921,000 +0.02(+0.08%)
Mar 18, 2003 30.73 31.06 30.34 30.88 2,823,200 +0.39(+1.26%)
Mar 17, 2003 28.80 30.50 28.50 30.49 3,973,200 +1.05(+3.58%)
Mar 14, 2003 29.12 29.82 28.89 29.43 3,932,400 +0.75(+2.63%)
Mar 13, 2003 27.60 28.73 27.52 28.68 3,724,400 +1.61(+5.93%)
Mar 12, 2003 27.12 27.45 26.75 27.07 3,621,700 -0.04(-0.15%)
Mar 11, 2003 27.98 28.00 27.11 27.11 3,209,700 -0.87(-3.11%)
Mar 10, 2003 28.12 28.36 27.90 27.98 2,224,700 -0.57(-2.01%)
Mar 07, 2003 27.57 28.59 27.57 28.56 2,855,600 +0.42(+1.49%)
Mar 06, 2003 28.49 28.60 27.88 28.14 2,633,800 -0.25(-0.88%)
Mar 05, 2003 28.32 28.55 28.20 28.39 2,302,600 -0.10(-0.35%)
Mar 04, 2003 28.77 28.91 28.48 28.49 2,513,400 -0.41(-1.42%)
Mar 03, 2003 29.30 29.30 28.75 28.90 2,343,600 -0.39(-1.33%)
Feb 28, 2003 29.50 29.73 28.98 29.29 2,146,400 -0.03(-0.10%)
Feb 27, 2003 28.97 29.50 28.90 29.32 2,624,700 +0.35(+1.21%)
Feb 26, 2003 29.85 29.85 28.93 28.97 3,074,500 -0.80(-2.70%)
Feb 25, 2003 29.50 29.90 29.25 29.77 3,000,500 -0.05(-0.15%)
Feb 24, 2003 30.80 30.80 29.80 29.82 2,226,000 -0.94(-3.06%)
Feb 21, 2003 30.75 30.90 30.04 30.76 2,388,200 +0.39(+1.27%)
Feb 20, 2003 31.23 31.25 30.05 30.38 2,417,700 -0.73(-2.33%)
Feb 19, 2003 30.88 31.19 30.75 31.10 2,266,100 +0.16(+0.50%)
Feb 18, 2003 31.15 31.64 30.73 30.95 2,171,600 -0.03(-0.10%)
Feb 14, 2003 30.05 31.11 29.50 30.98 3,179,600 +1.17(+3.93%)
Feb 13, 2003 30.25 30.25 29.27 29.80 3,674,200 -0.45(-1.47%)
Feb 12, 2003 31.32 31.32 29.98 30.25 3,787,800 -1.06(-3.39%)
Feb 11, 2003 32.00 32.12 31.14 31.31 3,229,900 -0.68(-2.13%)
Feb 10, 2003 31.82 32.17 31.39 31.99 3,043,400 +0.15(+0.49%)
Feb 07, 2003 32.35 32.35 31.70 31.84 2,212,500 -0.11(-0.36%)
Feb 06, 2003 32.12 32.48 31.68 31.95 2,463,200 -0.10(-0.30%)
Feb 05, 2003 32.52 32.81 32.05 32.05 1,921,700 -0.16(-0.51%)
Feb 04, 2003 32.20 32.42 31.82 32.21 1,746,800 -0.21(-0.66%)
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.