Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 36.28 36.50 35.64 35.87 3,417,604 -0.76(-2.07%)
Mar 28, 2003 36.20 36.65 35.93 36.63 3,924,930 +0.09(+0.26%)
Mar 27, 2003 35.71 36.78 35.68 36.53 3,775,632 +0.41(+1.13%)
Mar 26, 2003 36.62 36.68 36.06 36.12 28,106,922 -0.36(-1.00%)
Mar 25, 2003 35.37 37.00 35.37 36.49 4,458,707 +0.90(+2.54%)
Mar 24, 2003 36.53 36.53 35.50 35.59 3,415,054 -0.94(-2.58%)
Mar 21, 2003 36.09 36.65 35.68 36.53 5,892,574 +0.99(+2.77%)
Mar 20, 2003 35.65 35.77 34.96 35.54 4,691,020 -0.11(-0.30%)
Mar 19, 2003 35.30 35.77 34.96 35.65 4,136,210 +0.51(+1.46%)
Mar 18, 2003 34.71 35.40 34.61 35.13 4,305,426 +0.43(+1.23%)
Mar 17, 2003 33.51 34.77 33.14 34.71 8,529,590 +0.83(+2.45%)
Mar 14, 2003 34.54 34.67 33.70 33.88 5,797,291 -0.79(-2.28%)
Mar 13, 2003 34.08 34.71 33.53 34.67 5,674,124 +0.75(+2.22%)
Mar 12, 2003 33.71 33.92 33.12 33.92 5,206,791 +0.21(+0.63%)
Mar 11, 2003 35.15 35.15 33.58 33.70 7,727,969 -1.44(-4.11%)
Mar 10, 2003 35.67 35.67 35.01 35.15 3,230,065 -0.62(-1.72%)
Mar 07, 2003 34.71 35.89 34.64 35.76 4,801,918 +0.65(+1.84%)
Mar 06, 2003 35.46 35.77 35.11 35.11 4,612,785 -0.66(-1.84%)
Mar 05, 2003 35.18 35.96 35.16 35.77 4,443,730 +0.50(+1.42%)
Mar 04, 2003 35.47 35.74 35.16 35.27 3,651,987 -0.25(-0.71%)
Mar 03, 2003 35.62 36.08 35.37 35.52 4,481,652 +0.03(+0.07%)
Feb 28, 2003 35.71 36.05 35.31 35.50 4,622,983 +0.03(+0.09%)
Feb 27, 2003 35.15 35.92 34.96 35.47 5,109,277 +0.58(+1.67%)
Feb 26, 2003 35.21 35.97 34.83 34.88 5,196,275 -0.24(-0.68%)
Feb 25, 2003 35.15 35.27 34.57 35.12 5,242,960 -0.45(-1.25%)
Feb 24, 2003 36.08 36.08 35.45 35.57 3,992,011 -0.51(-1.41%)
Feb 21, 2003 36.06 36.21 35.15 36.07 6,091,904 +0.40(+1.11%)
Feb 20, 2003 36.87 36.87 35.68 35.68 3,885,096 -0.82(-2.24%)
Feb 19, 2003 36.43 36.77 36.16 36.50 4,769,572 +0.21(+0.57%)
Feb 18, 2003 36.09 36.53 36.09 36.29 5,860,229 +0.68(+1.92%)
Feb 14, 2003 35.97 36.39 35.31 35.60 5,551,276 -0.35(-0.98%)
Feb 13, 2003 36.63 36.78 35.28 35.96 7,800,627 -1.00(-2.72%)
Feb 12, 2003 37.67 37.78 36.78 36.96 4,343,507 -0.72(-1.92%)
Feb 11, 2003 37.74 38.15 37.56 37.68 4,058,932 -0.06(-0.15%)
Feb 10, 2003 37.66 37.91 36.97 37.74 3,852,114 +0.23(+0.62%)
Feb 07, 2003 38.03 38.13 37.25 37.51 4,663,136 -0.91(-2.37%)
Feb 06, 2003 38.00 38.73 37.78 38.42 3,640,515 +0.44(+1.16%)
Feb 05, 2003 38.39 39.21 37.85 37.98 3,739,782 -0.41(-1.06%)
Feb 04, 2003 38.22 38.41 37.67 38.38 4,713,008 -0.33(-0.84%)
Feb 03, 2003 38.35 39.39 38.32 38.71 5,859,273 +0.90(+2.39%)
Jan 31, 2003 36.84 38.03 36.84 37.81 5,709,656 +0.55(+1.47%)
Jan 30, 2003 38.41 38.53 37.15 37.26 4,295,387 -1.17(-3.05%)
Jan 29, 2003 38.25 38.60 37.34 38.43 5,392,896 +0.19(+0.49%)
Jan 28, 2003 37.96 38.25 37.37 38.25 5,650,702 +0.45(+1.20%)
Jan 27, 2003 38.28 38.28 37.50 37.79 6,330,271 -0.85(-2.21%)
Jan 24, 2003 39.89 39.89 38.28 38.65 7,223,192 -1.24(-3.10%)
Jan 23, 2003 39.54 40.04 39.06 39.88 11,235,121 -0.88(-2.16%)
Jan 22, 2003 41.23 41.89 40.71 40.76 4,508,898 -0.29(-0.70%)
Jan 21, 2003 41.52 41.61 40.84 41.05 3,880,794 -0.24(-0.59%)
Jan 17, 2003 42.24 42.61 41.18 41.30 4,641,307 -1.14(-2.68%)
Jan 16, 2003 42.24 42.87 42.24 42.43 3,909,953 +0.21(+0.49%)
Jan 15, 2003 42.30 42.31 41.87 42.23 4,230,060 +0.05(+0.12%)
Jan 14, 2003 41.74 42.46 41.47 42.17 4,965,556 +0.44(+1.05%)
Jan 13, 2003 42.61 42.67 41.58 41.74 4,458,548 -0.48(-1.13%)
Jan 10, 2003 42.20 42.65 41.77 42.21 3,768,303 +0.02(+0.04%)
Jan 09, 2003 42.11 42.68 41.64 42.19 4,752,045 +0.08(+0.19%)
Jan 08, 2003 42.08 42.54 41.79 42.11 3,850,042 +0.30(+0.72%)
Jan 07, 2003 42.04 43.18 41.71 41.81 5,235,631 -0.85(-2.00%)
Jan 06, 2003 42.04 42.74 41.74 42.66 4,080,443 +0.62(+1.48%)
Jan 03, 2003 41.57 42.17 41.55 42.04 4,597,330 +0.47(+1.13%)
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.