Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 33.91 34.91 33.65 33.65 510,234 -1.56(-4.43%)
Mar 28, 2003 35.06 35.39 35.01 35.21 187,096 -0.57(-1.61%)
Mar 27, 2003 35.68 35.91 35.53 35.78 232,095 +0.11(+0.32%)
Mar 26, 2003 35.63 35.79 35.44 35.67 467,950 -0.07(-0.19%)
Mar 25, 2003 35.35 35.83 35.34 35.74 206,411 +0.14(+0.40%)
Mar 24, 2003 35.82 35.86 35.49 35.59 373,044 -0.97(-2.65%)
Mar 21, 2003 35.82 36.61 35.77 36.56 447,068 +0.50(+1.38%)
Mar 20, 2003 35.53 36.47 35.27 36.06 7,224,931 +0.76(+2.14%)
Mar 19, 2003 34.88 35.42 34.88 35.30 392,672 +0.07(+0.19%)
Mar 18, 2003 35.33 35.33 34.98 35.24 289,728 -0.05(-0.14%)
Mar 17, 2003 34.63 35.29 34.38 35.29 470,038 +0.65(+1.88%)
Mar 14, 2003 34.52 34.80 34.33 34.63 426,083 +0.15(+0.44%)
Mar 13, 2003 33.70 34.53 33.70 34.48 762,794 +0.31(+0.90%)
Mar 12, 2003 33.52 34.18 33.52 34.17 243,371 +0.79(+2.35%)
Mar 11, 2003 33.55 33.84 33.38 33.39 293,382 -0.80(-2.33%)
Mar 10, 2003 34.58 34.58 34.04 34.18 204,845 -0.70(-2.00%)
Mar 07, 2003 34.48 35.04 34.38 34.88 331,281 -0.35(-1.01%)
Mar 06, 2003 35.25 35.45 35.09 35.24 308,416 -1.04(-2.88%)
Mar 05, 2003 35.97 36.28 35.93 36.28 267,385 +0.18(+0.50%)
Mar 04, 2003 36.43 36.43 35.89 36.10 525,791 -0.24(-0.66%)
Mar 03, 2003 36.53 36.69 36.24 36.34 453,333 -0.03(-0.08%)
Feb 28, 2003 36.54 36.54 36.27 36.37 646,798 -0.13(-0.37%)
Feb 27, 2003 36.49 36.61 36.24 36.50 477,451 +0.02(+0.05%)
Feb 26, 2003 36.45 36.65 36.31 36.48 184,277 -0.11(-0.29%)
Feb 25, 2003 36.40 36.64 36.07 36.59 250,262 -0.25(-0.68%)
Feb 24, 2003 37.31 37.31 36.51 36.84 248,174 -0.58(-1.56%)
Feb 21, 2003 37.32 37.57 37.08 37.42 168,825 -0.47(-1.24%)
Feb 20, 2003 37.74 37.91 37.61 37.89 92,504 +0.19(+0.51%)
Feb 19, 2003 37.93 38.16 37.70 37.70 127,375 -0.01(-0.03%)
Feb 18, 2003 37.52 37.90 37.45 37.71 320,632 +0.19(+0.51%)
Feb 14, 2003 36.81 37.53 36.81 37.52 353,520 +1.00(+2.73%)
Feb 13, 2003 36.66 36.70 36.40 36.52 196,284 -0.40(-1.09%)
Feb 12, 2003 36.92 37.10 36.79 36.92 179,996 +0.19(+0.52%)
Feb 11, 2003 36.88 37.07 36.43 36.73 194,926 -0.22(-0.60%)
Feb 10, 2003 36.76 37.11 36.66 36.95 246,190 +0.00(+0.00%)
Feb 07, 2003 37.06 37.24 36.78 36.95 152,433 -0.11(-0.31%)
Feb 06, 2003 37.33 37.34 36.98 37.07 220,506 -0.57(-1.53%)
Feb 05, 2003 37.59 37.92 37.56 37.64 337,128 -0.09(-0.23%)
Feb 04, 2003 37.78 37.78 37.16 37.73 358,740 -0.58(-1.53%)
Feb 03, 2003 38.26 38.46 38.09 38.31 240,552 +0.05(+0.13%)
Jan 31, 2003 37.77 38.26 37.67 38.26 317,604 +0.06(+0.15%)
Jan 30, 2003 38.69 38.77 38.15 38.21 281,897 -0.88(-2.25%)
Jan 29, 2003 38.79 39.14 38.65 39.09 409,900 -0.33(-0.83%)
Jan 28, 2003 39.32 39.45 38.84 39.41 385,364 +0.10(+0.24%)
Jan 27, 2003 39.27 39.70 39.15 39.32 331,073 -0.70(-1.75%)
Jan 24, 2003 40.53 40.55 39.94 40.02 261,538 -1.10(-2.68%)
Jan 23, 2003 41.06 41.19 40.83 41.12 651,809 +0.74(+1.83%)
Jan 22, 2003 40.29 40.71 40.28 40.38 260,285 -0.43(-1.06%)
Jan 21, 2003 40.90 40.97 40.56 40.81 285,969 +0.07(+0.16%)
Jan 17, 2003 40.61 40.77 40.48 40.74 218,314 +0.14(+0.35%)
Jan 16, 2003 40.48 40.87 40.42 40.60 169,556 +0.01(+0.02%)
Jan 15, 2003 40.71 40.74 40.47 40.59 333,892 -0.55(-1.33%)
Jan 14, 2003 41.17 41.38 40.86 41.14 222,072 -0.06(-0.14%)
Jan 13, 2003 41.37 41.49 40.99 41.19 166,632 +0.12(+0.30%)
Jan 10, 2003 40.76 41.33 40.71 41.07 229,485 -0.41(-0.99%)
Jan 09, 2003 41.06 41.57 40.87 41.48 790,566 +1.68(+4.21%)
Jan 08, 2003 39.87 39.96 39.58 39.81 294,217 -0.35(-0.88%)
Jan 07, 2003 40.32 40.59 40.08 40.16 258,823 -0.82(-2.01%)
Jan 06, 2003 40.41 41.19 40.41 40.98 218,940 +0.62(+1.54%)
Jan 03, 2003 40.39 40.52 40.25 40.36 156,296 -0.25(-0.61%)
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.