Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.80 39.86 39.30 39.38 7,639,527 -0.42(-1.05%)
Apr 29, 2003 39.52 40.07 39.52 39.80 4,096,910 +0.28(+0.72%)
Apr 28, 2003 38.93 39.75 38.72 39.51 4,074,706 +0.47(+1.20%)
Apr 25, 2003 39.61 39.82 38.75 39.04 6,173,404 -0.48(-1.20%)
Apr 24, 2003 38.59 39.85 38.44 39.52 7,639,203 +0.96(+2.48%)
Apr 23, 2003 38.19 38.77 38.09 38.56 6,072,108 +0.75(+1.97%)
Apr 22, 2003 36.69 37.95 36.69 37.82 6,438,882 +1.12(+3.06%)
Apr 21, 2003 35.79 36.92 35.78 36.69 5,882,805 +0.67(+1.87%)
Apr 17, 2003 35.88 36.22 35.82 36.02 4,096,262 +0.09(+0.24%)
Apr 16, 2003 36.75 36.80 35.79 35.93 4,346,018 -0.51(-1.41%)
Apr 15, 2003 36.77 36.87 36.09 36.45 4,014,090 -0.27(-0.72%)
Apr 14, 2003 35.88 36.84 35.86 36.71 4,098,369 +0.70(+1.95%)
Apr 11, 2003 36.82 36.90 35.76 36.01 5,730,131 -0.81(-2.20%)
Apr 10, 2003 36.68 36.93 36.34 36.82 3,285,891 +0.25(+0.69%)
Apr 09, 2003 36.31 37.63 36.31 36.56 4,030,946 -0.33(-0.90%)
Apr 08, 2003 37.08 37.36 36.71 36.90 3,546,344 -0.01(-0.02%)
Apr 07, 2003 38.09 38.75 36.82 36.90 6,174,052 -0.89(-2.35%)
Apr 04, 2003 37.45 37.91 37.39 37.79 4,581,026 +0.46(+1.24%)
Apr 03, 2003 36.98 37.54 36.79 37.33 4,740,831 +0.55(+1.49%)
Apr 02, 2003 36.22 37.02 36.19 36.78 4,349,908 +0.79(+2.19%)
Apr 01, 2003 35.51 36.03 35.00 35.99 3,988,644 +0.73(+2.06%)
Mar 31, 2003 35.66 35.88 35.03 35.26 3,476,328 -0.75(-2.07%)
Mar 28, 2003 35.59 36.03 35.32 36.01 3,992,372 +0.09(+0.26%)
Mar 27, 2003 35.11 36.16 35.08 35.92 3,840,509 +0.40(+1.13%)
Mar 26, 2003 36.00 36.06 35.45 35.51 28,589,880 -0.36(-1.00%)
Mar 25, 2003 34.77 36.37 34.77 35.87 4,535,321 +0.89(+2.54%)
Mar 24, 2003 35.91 35.91 34.90 34.98 3,473,735 -0.93(-2.58%)
Mar 21, 2003 35.48 36.03 35.08 35.91 5,993,826 +0.97(+2.77%)
Mar 20, 2003 35.05 35.16 34.37 34.94 4,771,625 -0.10(-0.30%)
Mar 19, 2003 34.71 35.17 34.37 35.05 4,207,283 +0.51(+1.46%)
Mar 18, 2003 34.12 34.80 34.02 34.54 4,379,405 +0.42(+1.23%)
Mar 17, 2003 32.95 34.18 32.58 34.12 8,676,153 +0.81(+2.45%)
Mar 14, 2003 33.96 34.08 33.13 33.31 5,896,906 -0.78(-2.28%)
Mar 13, 2003 33.50 34.13 32.96 34.08 5,771,622 +0.74(+2.22%)
Mar 12, 2003 33.14 33.35 32.56 33.34 5,296,259 +0.21(+0.63%)
Mar 11, 2003 34.55 34.55 33.01 33.13 7,860,758 -1.42(-4.11%)
Mar 10, 2003 35.07 35.07 34.42 34.55 3,285,567 -0.60(-1.72%)
Mar 07, 2003 34.12 35.29 34.06 35.16 4,884,428 +0.64(+1.84%)
Mar 06, 2003 34.86 35.16 34.52 34.52 4,692,046 -0.65(-1.84%)
Mar 05, 2003 34.58 35.35 34.57 35.17 4,520,086 +0.49(+1.42%)
Mar 04, 2003 34.87 35.13 34.56 34.68 3,714,739 -0.25(-0.71%)
Mar 03, 2003 35.01 35.47 34.77 34.92 4,558,659 +0.02(+0.07%)
Feb 28, 2003 35.11 35.44 34.71 34.90 4,702,419 +0.03(+0.09%)
Feb 27, 2003 34.55 35.31 34.37 34.87 5,197,069 +0.57(+1.67%)
Feb 26, 2003 34.61 35.37 34.24 34.29 5,285,562 -0.23(-0.68%)
Feb 25, 2003 34.55 34.68 33.99 34.53 5,333,050 -0.44(-1.25%)
Feb 24, 2003 35.47 35.47 34.85 34.97 4,060,605 -0.50(-1.41%)
Feb 21, 2003 35.45 35.60 34.55 35.47 6,196,581 +0.39(+1.11%)
Feb 20, 2003 36.25 36.25 35.08 35.08 3,951,854 -0.80(-2.24%)
Feb 19, 2003 35.82 36.15 35.55 35.88 4,851,527 +0.20(+0.57%)
Feb 18, 2003 35.48 35.91 35.48 35.67 5,960,925 +0.67(+1.92%)
Feb 14, 2003 35.36 35.78 34.71 35.00 5,646,663 -0.35(-0.98%)
Feb 13, 2003 36.01 36.16 34.69 35.35 7,934,664 -0.99(-2.72%)
Feb 12, 2003 37.04 37.14 36.16 36.34 4,418,141 -0.71(-1.92%)
Feb 11, 2003 37.10 37.50 36.93 37.04 4,128,677 -0.06(-0.15%)
Feb 10, 2003 37.02 37.27 36.34 37.10 3,918,304 +0.23(+0.62%)
Feb 07, 2003 37.39 37.48 36.62 36.87 4,743,262 -0.89(-2.37%)
Feb 06, 2003 37.36 38.08 37.14 37.77 3,703,070 +0.43(+1.16%)
Feb 05, 2003 37.74 38.54 37.21 37.33 3,804,042 -0.40(-1.06%)
Feb 04, 2003 37.58 37.76 37.03 37.74 4,793,991 -0.32(-0.84%)
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.