Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 29.69 30.10 29.60 29.95 2,771,400 +0.10(+0.34%)
Apr 29, 2003 29.55 29.89 29.10 29.85 1,790,900 +0.30(+1.02%)
Apr 28, 2003 28.54 29.85 28.52 29.55 2,400,600 +0.95(+3.32%)
Apr 25, 2003 28.79 28.80 28.30 28.60 2,058,500 -0.18(-0.63%)
Apr 24, 2003 29.72 29.79 28.75 28.78 2,654,100 -1.00(-3.36%)
Apr 23, 2003 29.55 29.95 29.08 29.78 2,731,300 +0.38(+1.29%)
Apr 22, 2003 28.46 29.64 28.28 29.40 3,841,400 +0.93(+3.27%)
Apr 21, 2003 28.69 29.00 28.33 28.47 1,395,400 -0.26(-0.90%)
Apr 17, 2003 28.28 28.80 28.20 28.73 1,554,300 +0.53(+1.88%)
Apr 16, 2003 28.99 29.17 28.00 28.20 2,607,900 -0.49(-1.71%)
Apr 15, 2003 28.46 28.99 28.21 28.69 3,055,500 +0.22(+0.77%)
Apr 14, 2003 28.01 28.47 27.88 28.47 3,579,400 +0.84(+3.04%)
Apr 11, 2003 28.67 28.74 27.33 27.63 5,985,400 -0.64(-2.26%)
Apr 10, 2003 28.90 28.91 27.83 28.27 7,001,900 -0.73(-2.52%)
Apr 09, 2003 29.69 29.79 28.96 29.00 3,421,000 -0.79(-2.65%)
Apr 08, 2003 29.07 30.07 28.99 29.79 2,620,100 +0.41(+1.40%)
Apr 07, 2003 29.69 30.33 28.75 29.38 6,327,800 +0.29(+1.00%)
Apr 04, 2003 29.43 29.72 28.95 29.09 3,185,100 -0.01(-0.03%)
Apr 03, 2003 29.87 29.87 28.29 29.10 3,712,400 -0.44(-1.49%)
Apr 02, 2003 29.19 30.14 29.08 29.54 3,648,100 +0.58(+2.00%)
Apr 01, 2003 28.96 29.49 28.55 28.96 3,352,700 +0.08(+0.28%)
Mar 31, 2003 29.19 29.25 28.66 28.88 2,025,842 -0.60(-2.04%)
Mar 28, 2003 29.37 29.74 29.25 29.48 1,804,248 -0.35(-1.17%)
Mar 27, 2003 28.84 30.10 28.70 29.83 3,143,025 +0.95(+3.29%)
Mar 26, 2003 28.77 29.43 28.02 28.88 3,149,503 +0.13(+0.45%)
Mar 25, 2003 29.55 29.81 28.70 28.75 3,342,084 -0.59(-2.01%)
Mar 24, 2003 30.42 30.50 29.24 29.34 2,838,074 -1.01(-3.33%)
Mar 21, 2003 30.03 30.50 29.58 30.35 2,167,299 +0.68(+2.29%)
Mar 20, 2003 29.64 29.86 28.81 29.67 3,228,149 +0.10(+0.34%)
Mar 19, 2003 30.11 30.41 29.17 29.57 2,996,659 -0.49(-1.63%)
Mar 18, 2003 29.70 30.11 29.16 30.06 2,966,059 +0.34(+1.14%)
Mar 17, 2003 28.98 30.40 28.86 29.72 5,636,928 +0.52(+1.78%)
Mar 14, 2003 29.40 29.51 28.80 29.20 3,691,884 -0.22(-0.75%)
Mar 13, 2003 28.96 29.50 28.22 29.42 3,759,300 +0.90(+3.16%)
Mar 12, 2003 28.34 28.82 28.01 28.52 5,317,414 +0.02(+0.07%)
Mar 11, 2003 28.66 29.13 27.86 28.50 3,997,100 -0.28(-0.97%)
Mar 10, 2003 28.74 29.08 28.33 28.78 3,139,000 +0.03(+0.10%)
Mar 07, 2003 28.97 29.02 28.10 28.75 3,844,800 -0.30(-1.03%)
Mar 06, 2003 28.75 29.20 28.14 29.05 4,927,700 +0.29(+1.01%)
Mar 05, 2003 27.67 29.33 27.67 28.76 9,237,600 +1.11(+4.01%)
Mar 04, 2003 27.14 27.99 26.66 27.65 10,985,600 +1.70(+6.55%)
Mar 03, 2003 26.40 27.15 25.76 25.95 3,056,700 -0.38(-1.44%)
Feb 28, 2003 26.25 26.60 26.10 26.33 2,673,600 +0.18(+0.69%)
Feb 27, 2003 26.26 26.50 25.50 26.15 2,897,400 -0.16(-0.61%)
Feb 26, 2003 26.38 26.50 25.97 26.31 4,380,700 -0.19(-0.72%)
Feb 25, 2003 26.06 26.68 25.76 26.50 2,763,200 +0.43(+1.65%)
Feb 24, 2003 26.89 27.00 25.91 26.07 2,061,100 -0.53(-1.99%)
Feb 21, 2003 26.60 26.80 26.14 26.60 2,005,400 +0.18(+0.68%)
Feb 20, 2003 26.63 26.95 26.25 26.42 1,500,300 -0.06(-0.23%)
Feb 19, 2003 26.31 26.64 25.80 26.48 2,560,600 +0.15(+0.57%)
Feb 18, 2003 25.22 26.50 25.21 26.33 2,893,800 +1.23(+4.90%)
Feb 14, 2003 24.48 25.14 24.12 25.10 2,275,800 +0.59(+2.41%)
Feb 13, 2003 25.04 25.34 23.88 24.51 3,521,000 -0.38(-1.53%)
Feb 12, 2003 25.01 25.45 24.65 24.89 2,785,000 -0.25(-0.99%)
Feb 11, 2003 25.66 25.87 24.90 25.14 2,274,400 -0.47(-1.84%)
Feb 10, 2003 24.82 25.63 24.81 25.61 2,989,800 +0.91(+3.68%)
Feb 07, 2003 25.51 25.85 24.39 24.70 2,226,100 -0.64(-2.53%)
Feb 06, 2003 25.04 25.66 24.51 25.34 2,050,600 +0.18(+0.71%)
Feb 05, 2003 25.50 26.05 24.95 25.16 2,580,800 -0.28(-1.10%)
Feb 04, 2003 25.65 25.67 24.75 25.44 3,022,400 -0.56(-2.15%)
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.