Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 31.20 31.42 30.74 31.26 33,500 +0.01(+0.03%)
Apr 29, 2003 31.10 31.49 30.95 31.25 132,600 +0.05(+0.16%)
Apr 28, 2003 30.48 31.20 30.48 31.20 28,200 +0.74(+2.43%)
Apr 25, 2003 29.62 30.46 29.62 30.46 37,300 +0.94(+3.18%)
Apr 24, 2003 29.81 29.93 29.40 29.52 46,200 -0.28(-0.94%)
Apr 23, 2003 29.70 29.90 29.30 29.80 91,700 +0.20(+0.68%)
Apr 22, 2003 29.25 29.60 29.25 29.60 42,000 +0.25(+0.85%)
Apr 21, 2003 29.46 29.64 29.35 29.35 25,500 -0.02(-0.07%)
Apr 17, 2003 29.00 29.39 28.94 29.37 8,200 +0.48(+1.66%)
Apr 16, 2003 28.50 29.10 28.50 28.89 28,600 +0.48(+1.69%)
Apr 15, 2003 28.40 28.60 28.10 28.41 237,100 +0.00(+0.00%)
Apr 14, 2003 28.08 28.42 28.03 28.41 92,600 +0.33(+1.18%)
Apr 11, 2003 28.20 28.62 28.07 28.08 30,900 +0.24(+0.86%)
Apr 10, 2003 29.09 29.24 27.84 27.84 54,100 -1.25(-4.30%)
Apr 09, 2003 29.45 29.70 29.09 29.09 41,500 -0.21(-0.72%)
Apr 08, 2003 29.20 29.45 29.13 29.30 31,500 +0.07(+0.24%)
Apr 07, 2003 29.00 29.30 28.80 29.23 70,000 +0.58(+2.02%)
Apr 04, 2003 28.59 28.87 28.50 28.65 29,400 +0.13(+0.46%)
Apr 03, 2003 28.65 28.86 27.95 28.52 14,400 -0.03(-0.11%)
Apr 02, 2003 28.24 28.80 28.15 28.55 22,800 +0.64(+2.29%)
Apr 01, 2003 27.54 28.05 26.25 27.91 47,800 +0.36(+1.31%)
Mar 31, 2003 29.45 29.45 27.39 27.55 103,800 -2.25(-7.55%)
Mar 28, 2003 28.90 29.96 28.90 29.80 53,100 +0.91(+3.15%)
Mar 27, 2003 28.22 29.01 28.22 28.89 41,300 +0.67(+2.37%)
Mar 26, 2003 28.40 28.70 28.17 28.22 12,500 -0.25(-0.88%)
Mar 25, 2003 28.26 28.57 28.08 28.47 15,700 +0.22(+0.78%)
Mar 24, 2003 29.06 29.06 28.15 28.25 68,900 -0.80(-2.75%)
Mar 21, 2003 28.42 29.10 28.10 29.05 30,000 +0.83(+2.94%)
Mar 20, 2003 27.35 28.23 27.25 28.22 30,600 +0.83(+3.03%)
Mar 19, 2003 28.49 28.49 27.00 27.39 177,500 -1.10(-3.86%)
Mar 18, 2003 27.40 28.50 27.25 28.49 120,500 +1.24(+4.55%)
Mar 17, 2003 26.40 27.98 26.40 27.25 37,500 +0.70(+2.64%)
Mar 14, 2003 26.12 27.00 26.12 26.55 32,900 +0.22(+0.84%)
Mar 13, 2003 25.71 26.67 25.66 26.33 32,200 +0.73(+2.85%)
Mar 12, 2003 25.80 25.90 25.60 25.60 21,900 -0.31(-1.20%)
Mar 11, 2003 26.06 26.21 25.90 25.91 52,000 -0.21(-0.80%)
Mar 10, 2003 26.80 26.80 26.06 26.12 35,000 -0.79(-2.94%)
Mar 07, 2003 26.50 27.15 26.30 26.91 63,100 +0.26(+0.98%)
Mar 06, 2003 27.50 27.50 26.50 26.65 69,800 -0.95(-3.44%)
Mar 05, 2003 28.35 28.53 27.35 27.60 101,100 -0.60(-2.13%)
Mar 04, 2003 28.35 28.58 28.05 28.20 27,700 +0.00(+0.00%)
Mar 03, 2003 28.30 28.48 28.00 28.20 7,000 -0.21(-0.74%)
Feb 28, 2003 28.52 28.57 28.20 28.41 26,200 -0.07(-0.25%)
Feb 27, 2003 28.60 28.60 28.34 28.48 11,200 -0.12(-0.42%)
Feb 26, 2003 28.65 28.71 28.45 28.60 19,400 -0.12(-0.42%)
Feb 25, 2003 28.49 28.72 28.24 28.72 15,100 +0.23(+0.81%)
Feb 24, 2003 28.57 28.81 28.40 28.49 16,700 -0.09(-0.31%)
Feb 21, 2003 28.68 28.69 28.35 28.58 14,200 -0.20(-0.69%)
Feb 20, 2003 28.82 29.00 28.43 28.78 23,400 -0.04(-0.14%)
Feb 19, 2003 28.94 28.95 28.65 28.82 37,500 -0.13(-0.45%)
Feb 18, 2003 29.24 29.25 28.19 28.95 45,500 -0.25(-0.86%)
Feb 14, 2003 28.69 29.20 28.35 29.20 14,400 +0.50(+1.74%)
Feb 13, 2003 28.91 28.95 28.41 28.70 24,800 -0.33(-1.14%)
Feb 12, 2003 29.01 29.19 28.45 29.03 21,900 +0.03(+0.10%)
Feb 11, 2003 29.10 29.19 28.50 29.00 28,300 -0.20(-0.68%)
Feb 10, 2003 29.19 29.27 29.02 29.20 19,800 -0.02(-0.07%)
Feb 07, 2003 30.00 30.01 29.21 29.22 60,400 -0.93(-3.08%)
Feb 06, 2003 30.83 30.83 30.10 30.15 24,700 -0.68(-2.21%)
Feb 05, 2003 30.90 30.94 30.75 30.83 26,100 -0.07(-0.23%)
Feb 04, 2003 30.75 31.25 30.50 30.90 61,800 +0.15(+0.49%)
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.