Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 43.81 44.14 43.43 43.47 16,985,570 -0.57(-1.29%)
Apr 29, 2003 44.61 44.93 43.61 44.03 18,208,314 -0.56(-1.26%)
Apr 28, 2003 44.39 45.25 44.28 44.59 12,589,755 -0.08(-0.17%)
Apr 25, 2003 45.21 45.34 44.66 44.67 12,859,972 -0.70(-1.55%)
Apr 24, 2003 45.03 45.70 44.63 45.37 18,036,398 +0.13(+0.30%)
Apr 23, 2003 44.11 45.26 43.96 45.24 34,235,576 +2.03(+4.69%)
Apr 22, 2003 42.40 43.25 42.40 43.21 19,410,468 +0.61(+1.43%)
Apr 21, 2003 42.76 43.18 42.40 42.60 12,355,783 -0.04(-0.08%)
Apr 17, 2003 42.33 42.72 42.05 42.64 13,540,872 +0.42(+0.99%)
Apr 16, 2003 42.76 42.81 41.79 42.22 14,838,787 -0.43(-1.01%)
Apr 15, 2003 42.02 42.66 42.00 42.65 15,827,701 +0.76(+1.81%)
Apr 14, 2003 41.18 42.10 41.06 41.89 11,120,487 +0.85(+2.07%)
Apr 11, 2003 41.30 41.61 40.63 41.04 10,063,032 -0.05(-0.12%)
Apr 10, 2003 40.79 41.20 40.35 41.09 11,631,727 +0.25(+0.61%)
Apr 09, 2003 41.54 41.83 40.84 40.84 13,250,488 -0.74(-1.79%)
Apr 08, 2003 41.27 41.90 41.20 41.59 14,204,849 +0.17(+0.41%)
Apr 07, 2003 42.47 42.72 41.20 41.42 17,123,218 -0.62(-1.47%)
Apr 04, 2003 42.30 42.52 41.88 42.03 10,407,572 -0.09(-0.20%)
Apr 03, 2003 42.35 42.51 41.80 42.12 15,892,575 -0.23(-0.55%)
Apr 02, 2003 42.17 42.40 41.94 42.35 14,232,351 +0.86(+2.07%)
Apr 01, 2003 41.07 41.76 40.98 41.49 13,900,080 +0.69(+1.69%)
Mar 31, 2003 41.22 41.44 40.81 40.81 14,203,524 -0.72(-1.72%)
Mar 28, 2003 41.41 41.81 41.37 41.52 10,147,159 -0.01(-0.02%)
Mar 27, 2003 40.95 41.62 40.84 41.53 13,487,307 +0.44(+1.07%)
Mar 26, 2003 41.38 41.88 41.05 41.09 14,258,051 -0.36(-0.87%)
Mar 25, 2003 40.81 41.79 40.79 41.45 13,850,287 +0.79(+1.95%)
Mar 24, 2003 40.98 41.24 40.51 40.66 15,583,667 -0.87(-2.08%)
Mar 21, 2003 41.55 41.82 41.01 41.52 15,968,329 +0.42(+1.02%)
Mar 20, 2003 41.22 41.31 40.49 41.10 15,791,783 -0.23(-0.57%)
Mar 19, 2003 41.66 41.83 40.95 41.34 16,739,590 -0.40(-0.97%)
Mar 18, 2003 41.55 41.78 41.18 41.74 15,069,526 +0.18(+0.44%)
Mar 17, 2003 40.64 41.76 40.51 41.56 19,234,196 +0.69(+1.68%)
Mar 14, 2003 40.37 41.14 40.17 40.87 20,387,872 +0.47(+1.16%)
Mar 13, 2003 39.55 40.42 39.28 40.40 21,064,064 +1.29(+3.30%)
Mar 12, 2003 39.06 39.35 38.41 39.11 16,172,025 +0.11(+0.29%)
Mar 11, 2003 39.15 39.35 38.86 39.00 15,674,681 -0.07(-0.18%)
Mar 10, 2003 39.11 39.47 38.91 39.07 12,813,572 -0.43(-1.08%)
Mar 07, 2003 39.07 39.69 38.88 39.49 17,529,106 +0.21(+0.54%)
Mar 06, 2003 39.02 39.67 38.95 39.28 18,148,094 +0.05(+0.13%)
Mar 05, 2003 38.23 39.39 38.22 39.23 21,525,802 +0.86(+2.24%)
Mar 04, 2003 38.05 38.83 38.03 38.37 15,414,760 +0.19(+0.50%)
Mar 03, 2003 38.82 38.96 37.99 38.18 13,610,824 -0.56(-1.45%)
Feb 28, 2003 38.33 38.76 38.20 38.74 15,265,125 +0.41(+1.07%)
Feb 27, 2003 37.91 38.54 37.76 38.33 14,299,905 +0.57(+1.52%)
Feb 26, 2003 37.88 38.61 37.71 37.76 17,524,030 -0.43(-1.13%)
Feb 25, 2003 37.45 38.25 36.99 38.19 19,870,514 +0.50(+1.34%)
Feb 24, 2003 38.51 38.78 37.64 37.69 14,273,109 -1.03(-2.66%)
Feb 21, 2003 38.30 38.79 37.94 38.71 15,686,951 +0.43(+1.13%)
Feb 20, 2003 38.17 38.38 37.62 38.28 14,788,579 +0.01(+0.02%)
Feb 19, 2003 38.00 38.30 37.87 38.28 13,358,095 +0.26(+0.67%)
Feb 18, 2003 37.37 38.03 37.26 38.02 12,486,379 +0.72(+1.94%)
Feb 14, 2003 36.53 37.40 36.47 37.30 13,805,166 +0.58(+1.58%)
Feb 13, 2003 37.08 37.08 36.22 36.72 15,427,735 -0.38(-1.03%)
Feb 12, 2003 37.70 37.97 36.96 37.10 15,494,020 -0.80(-2.11%)
Feb 11, 2003 37.58 38.26 37.47 37.90 18,582,896 +0.33(+0.89%)
Feb 10, 2003 36.96 37.58 36.73 37.57 14,915,790 +0.63(+1.71%)
Feb 07, 2003 36.71 37.08 36.58 36.94 14,749,373 +0.57(+1.56%)
Feb 06, 2003 36.28 36.66 35.95 36.37 12,838,676 +0.01(+0.04%)
Feb 05, 2003 36.97 37.29 36.27 36.35 17,281,032 -0.40(-1.08%)
Feb 04, 2003 36.59 36.86 36.20 36.75 13,020,889 -0.21(-0.58%)
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.