Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 29.50 29.57 29.20 29.29 327,400 -0.38(-1.26%)
Mar 28, 2003 29.70 29.95 29.45 29.66 223,000 -0.04(-0.13%)
Mar 27, 2003 29.50 30.19 29.00 29.70 320,900 +0.20(+0.68%)
Mar 26, 2003 29.58 30.34 29.35 29.50 481,300 -0.02(-0.08%)
Mar 25, 2003 29.42 29.75 29.35 29.52 376,600 +0.06(+0.19%)
Mar 24, 2003 30.11 30.11 29.00 29.47 417,100 -0.63(-2.09%)
Mar 21, 2003 30.10 30.34 29.88 30.10 580,100 +0.16(+0.52%)
Mar 20, 2003 29.74 30.10 28.92 29.95 428,900 +0.21(+0.71%)
Mar 19, 2003 29.65 29.90 29.44 29.74 226,300 +0.08(+0.25%)
Mar 18, 2003 29.20 29.74 28.62 29.66 497,800 +0.58(+2.01%)
Mar 17, 2003 28.08 29.12 27.88 29.08 589,900 +0.75(+2.65%)
Mar 14, 2003 28.67 28.68 28.05 28.33 516,300 -0.39(-1.38%)
Mar 13, 2003 26.92 28.88 26.92 28.72 1,124,500 +1.80(+6.69%)
Mar 12, 2003 27.71 27.88 26.15 26.92 1,114,400 -0.79(-2.85%)
Mar 11, 2003 27.88 28.15 27.55 27.71 551,800 +0.26(+0.95%)
Mar 10, 2003 28.00 28.38 27.45 27.45 927,500 -1.40(-4.85%)
Mar 07, 2003 29.95 29.95 28.70 28.85 875,200 -1.42(-4.71%)
Mar 06, 2003 29.75 30.33 29.60 30.27 346,800 +0.42(+1.42%)
Mar 05, 2003 29.95 30.10 29.10 29.85 783,000 -0.15(-0.50%)
Mar 04, 2003 31.70 31.70 30.00 30.00 846,600 -1.83(-5.73%)
Mar 03, 2003 31.83 32.20 31.54 31.83 475,300 +0.06(+0.19%)
Feb 28, 2003 30.86 31.90 30.86 31.76 570,400 +0.91(+2.97%)
Feb 27, 2003 29.88 30.93 29.70 30.85 436,400 +1.05(+3.52%)
Feb 26, 2003 29.91 30.00 29.60 29.80 207,600 -0.10(-0.33%)
Feb 25, 2003 29.70 29.99 28.83 29.90 389,000 +0.09(+0.32%)
Feb 24, 2003 30.67 30.77 29.67 29.80 407,900 -0.95(-3.09%)
Feb 21, 2003 30.00 30.77 29.88 30.75 426,300 +0.66(+2.21%)
Feb 20, 2003 29.77 30.11 29.39 30.09 302,300 +0.19(+0.64%)
Feb 19, 2003 29.83 29.92 29.46 29.90 246,200 -0.02(-0.08%)
Feb 18, 2003 29.90 30.08 29.82 29.92 192,700 +0.02(+0.08%)
Feb 14, 2003 29.50 29.90 29.27 29.90 223,200 +0.40(+1.37%)
Feb 13, 2003 29.65 29.65 29.08 29.50 312,900 -0.24(-0.82%)
Feb 12, 2003 29.80 29.91 29.65 29.74 302,700 -0.06(-0.18%)
Feb 11, 2003 29.25 30.08 29.11 29.80 296,600 +0.55(+1.88%)
Feb 10, 2003 28.92 29.42 28.92 29.25 293,800 +0.29(+1.02%)
Feb 07, 2003 29.29 29.39 28.89 28.95 158,300 -0.21(-0.74%)
Feb 06, 2003 29.89 29.97 29.05 29.17 241,600 -0.72(-2.41%)
Feb 05, 2003 29.88 30.48 29.64 29.89 289,900 +0.14(+0.45%)
Feb 04, 2003 29.90 29.98 29.29 29.75 309,700 -0.20(-0.67%)
Feb 03, 2003 30.70 30.74 29.79 29.95 369,900 -0.80(-2.60%)
Jan 31, 2003 29.39 30.95 29.25 30.75 796,900 +1.32(+4.47%)
Jan 30, 2003 29.08 30.33 28.88 29.43 632,700 +0.38(+1.29%)
Jan 29, 2003 28.90 29.28 28.49 29.06 279,800 -0.27(-0.90%)
Jan 28, 2003 28.21 29.33 28.20 29.33 392,700 +1.15(+4.08%)
Jan 27, 2003 29.00 29.08 28.12 28.17 394,000 -0.74(-2.56%)
Jan 24, 2003 28.80 29.17 28.66 28.92 340,800 +0.14(+0.49%)
Jan 23, 2003 28.04 28.90 28.04 28.77 325,700 +0.97(+3.47%)
Jan 22, 2003 28.30 28.41 27.75 27.81 348,400 -0.52(-1.82%)
Jan 21, 2003 28.85 29.00 28.27 28.33 336,400 -0.52(-1.82%)
Jan 17, 2003 28.98 29.30 28.86 28.85 165,800 -0.23(-0.77%)
Jan 16, 2003 29.42 29.67 28.95 29.08 334,500 -0.35(-1.19%)
Jan 15, 2003 29.80 29.80 29.15 29.42 248,200 -0.33(-1.09%)
Jan 14, 2003 29.90 29.91 29.45 29.75 321,900 -0.25(-0.85%)
Jan 13, 2003 31.05 31.05 29.90 30.00 264,100 -0.87(-2.82%)
Jan 10, 2003 29.90 31.15 29.82 30.88 242,500 +0.85(+2.83%)
Jan 09, 2003 29.27 30.23 29.27 30.02 237,700 +0.85(+2.91%)
Jan 08, 2003 29.62 29.62 29.02 29.17 211,600 -0.45(-1.52%)
Jan 07, 2003 30.31 30.31 29.62 29.62 266,500 -0.68(-2.26%)
Jan 06, 2003 29.93 30.35 29.83 30.31 196,600 +0.38(+1.27%)
Jan 03, 2003 30.35 30.50 29.83 29.93 168,700 -0.49(-1.61%)
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.