Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.60 38.69 38.29 38.59 3,874,100 -0.76(-1.93%)
Mar 28, 2003 39.25 39.63 39.17 39.35 3,545,200 -0.15(-0.38%)
Mar 27, 2003 40.45 40.45 39.19 39.50 3,482,800 -0.94(-2.32%)
Mar 26, 2003 40.45 40.89 40.40 40.44 5,071,700 +0.39(+0.97%)
Mar 25, 2003 39.90 40.43 39.80 40.05 3,204,000 +0.90(+2.30%)
Mar 24, 2003 39.65 39.94 39.15 39.15 2,673,300 -0.88(-2.20%)
Mar 21, 2003 40.33 40.38 39.91 40.03 5,239,900 +0.68(+1.73%)
Mar 20, 2003 39.36 39.69 39.03 39.35 4,201,400 -0.01(-0.03%)
Mar 19, 2003 39.20 39.93 39.05 39.36 3,117,300 +0.16(+0.41%)
Mar 18, 2003 38.80 39.46 38.27 39.20 3,702,300 -0.25(-0.63%)
Mar 17, 2003 38.50 40.05 38.43 39.45 5,064,600 +1.07(+2.79%)
Mar 14, 2003 38.10 38.40 37.71 38.38 3,943,100 -0.01(-0.03%)
Mar 13, 2003 37.25 38.55 37.25 38.39 4,497,100 +1.14(+3.06%)
Mar 12, 2003 37.35 37.50 36.34 37.25 4,953,500 -1.00(-2.61%)
Mar 11, 2003 38.35 38.68 38.25 38.25 2,812,100 +0.15(+0.39%)
Mar 10, 2003 38.70 38.87 37.95 38.10 3,056,600 -0.76(-1.96%)
Mar 07, 2003 39.10 39.10 38.48 38.86 3,241,300 -0.24(-0.61%)
Mar 06, 2003 39.20 39.43 38.93 39.10 2,293,600 -0.17(-0.43%)
Mar 05, 2003 39.50 39.54 39.21 39.27 2,277,800 -0.07(-0.18%)
Mar 04, 2003 39.28 39.47 39.10 39.34 4,149,800 +0.06(+0.15%)
Mar 03, 2003 38.90 39.28 38.70 39.28 4,262,100 +1.17(+3.07%)
Feb 28, 2003 37.60 38.24 37.58 38.11 4,603,900 -0.26(-0.68%)
Feb 27, 2003 38.47 38.75 38.14 38.37 3,744,300 -0.42(-1.08%)
Feb 26, 2003 38.47 39.59 38.40 38.79 3,442,200 -0.81(-2.05%)
Feb 25, 2003 39.50 39.99 39.20 39.60 5,034,500 -0.20(-0.50%)
Feb 24, 2003 39.70 40.09 39.64 39.80 2,428,200 -0.17(-0.43%)
Feb 21, 2003 38.83 40.00 38.83 39.97 4,442,100 +1.49(+3.87%)
Feb 20, 2003 38.92 39.10 38.48 38.48 2,219,900 +0.02(+0.05%)
Feb 19, 2003 38.33 38.89 38.07 38.46 2,931,000 -0.42(-1.08%)
Feb 18, 2003 38.70 39.19 38.65 38.88 2,685,400 +0.33(+0.86%)
Feb 14, 2003 38.10 38.79 38.00 38.55 2,692,400 +0.50(+1.31%)
Feb 13, 2003 37.68 38.20 37.40 38.05 4,791,500 +0.35(+0.93%)
Feb 12, 2003 38.11 38.11 37.40 37.70 3,653,100 -0.40(-1.05%)
Feb 11, 2003 38.45 38.60 38.10 38.10 3,292,100 +0.14(+0.37%)
Feb 10, 2003 37.68 38.00 37.43 37.96 3,902,400 +0.28(+0.74%)
Feb 07, 2003 37.70 37.79 37.32 37.68 3,409,200 +0.01(+0.03%)
Feb 06, 2003 38.72 38.72 37.41 37.67 3,625,400 -1.04(-2.69%)
Feb 05, 2003 39.15 39.27 38.67 38.71 2,778,000 -0.13(-0.33%)
Feb 04, 2003 38.75 39.05 38.49 38.84 3,389,400 +0.03(+0.08%)
Feb 03, 2003 39.01 39.09 38.50 38.81 2,764,400 -0.20(-0.51%)
Jan 31, 2003 37.51 39.05 37.30 39.01 6,659,400 +1.50(+4.00%)
Jan 30, 2003 38.28 38.28 37.35 37.51 4,873,400 -0.79(-2.06%)
Jan 29, 2003 36.65 38.40 36.55 38.30 7,865,900 +1.81(+4.96%)
Jan 28, 2003 35.49 36.60 35.45 36.49 6,347,000 +1.12(+3.17%)
Jan 27, 2003 34.93 35.84 34.67 35.37 5,693,100 -0.63(-1.75%)
Jan 24, 2003 36.76 36.76 35.77 36.00 4,646,100 -0.75(-2.04%)
Jan 23, 2003 37.08 37.10 36.54 36.75 4,806,400 -0.32(-0.86%)
Jan 22, 2003 36.80 37.53 36.74 37.07 3,669,400 -0.43(-1.15%)
Jan 21, 2003 37.74 37.90 37.50 37.50 4,156,100 -1.52(-3.90%)
Jan 17, 2003 39.46 39.50 39.00 39.02 1,888,700 -0.43(-1.09%)
Jan 16, 2003 39.31 39.60 39.20 39.45 2,362,700 +0.32(+0.82%)
Jan 15, 2003 39.35 39.50 38.95 39.13 2,517,100 -0.52(-1.31%)
Jan 14, 2003 39.50 39.69 39.30 39.65 2,537,300 -0.52(-1.29%)
Jan 13, 2003 40.35 40.45 39.90 40.17 2,221,000 -0.44(-1.08%)
Jan 10, 2003 40.60 40.99 40.36 40.61 1,762,500 -0.14(-0.34%)
Jan 09, 2003 39.97 40.80 39.89 40.75 2,916,600 +0.60(+1.49%)
Jan 08, 2003 40.00 40.30 39.98 40.15 2,299,600 -0.32(-0.79%)
Jan 07, 2003 41.05 41.11 40.35 40.47 3,503,100 -1.41(-3.37%)
Jan 06, 2003 40.80 41.94 40.66 41.88 4,036,400 +0.74(+1.80%)
Jan 03, 2003 41.00 41.25 40.85 41.14 1,636,200 -0.16(-0.39%)
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.