Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.23 28.46 28.13 28.18 2,101,625 -0.36(-1.27%)
Apr 29, 2003 28.80 28.91 28.20 28.54 1,701,071 -0.11(-0.37%)
Apr 28, 2003 28.20 28.76 28.20 28.65 1,519,088 +0.16(+0.55%)
Apr 25, 2003 28.82 28.88 28.46 28.49 1,354,277 -0.40(-1.38%)
Apr 24, 2003 28.80 29.03 28.69 28.89 1,880,165 +0.12(+0.41%)
Apr 23, 2003 29.04 29.04 28.66 28.77 1,910,976 -0.21(-0.71%)
Apr 22, 2003 28.93 29.13 28.78 28.98 2,587,072 +0.09(+0.30%)
Apr 21, 2003 29.03 29.18 28.84 28.89 1,640,570 -0.04(-0.13%)
Apr 17, 2003 28.52 28.98 28.25 28.93 1,355,561 +0.40(+1.42%)
Apr 16, 2003 28.79 28.85 28.40 28.52 2,678,384 -0.26(-0.89%)
Apr 15, 2003 29.01 29.01 28.71 28.78 1,971,637 -0.17(-0.58%)
Apr 14, 2003 28.98 29.18 28.80 28.94 2,228,563 +0.07(+0.26%)
Apr 11, 2003 28.99 29.29 28.82 28.87 1,392,631 -0.04(-0.15%)
Apr 10, 2003 29.10 29.26 28.80 28.91 1,272,433 -0.26(-0.90%)
Apr 09, 2003 29.01 29.82 29.01 29.18 1,070,551 -0.12(-0.40%)
Apr 08, 2003 29.26 29.35 28.78 29.29 1,751,942 +0.31(+1.05%)
Apr 07, 2003 29.75 29.79 28.98 28.99 1,783,877 -0.47(-1.61%)
Apr 04, 2003 29.64 29.64 29.23 29.46 1,669,777 -0.02(-0.06%)
Apr 03, 2003 30.06 30.06 29.47 29.48 2,819,926 -0.58(-1.93%)
Apr 02, 2003 29.35 30.14 29.31 30.06 2,980,084 +0.96(+3.30%)
Apr 01, 2003 28.82 29.29 28.78 29.10 1,887,386 +0.33(+1.15%)
Mar 31, 2003 27.97 29.36 27.97 28.77 2,148,484 -0.37(-1.26%)
Mar 28, 2003 28.63 29.16 28.45 29.14 1,322,021 +0.41(+1.41%)
Mar 27, 2003 28.26 28.95 28.01 28.73 1,380,595 +0.42(+1.47%)
Mar 26, 2003 28.30 28.48 27.79 28.32 1,890,756 -0.14(-0.50%)
Mar 25, 2003 28.37 28.91 28.13 28.46 337,004 +0.09(+0.33%)
Mar 24, 2003 28.86 28.86 28.17 28.37 1,331,168 -0.65(-2.23%)
Mar 21, 2003 28.70 29.01 28.38 29.01 1,605,907 +0.50(+1.77%)
Mar 20, 2003 28.03 28.58 27.80 28.51 1,785,803 +0.37(+1.33%)
Mar 19, 2003 27.79 28.15 27.79 28.13 1,544,444 +0.27(+0.98%)
Mar 18, 2003 27.82 27.89 27.51 27.86 1,456,822 +0.04(+0.13%)
Mar 17, 2003 27.10 27.97 26.95 27.82 1,945,640 +0.75(+2.76%)
Mar 14, 2003 27.34 27.48 26.87 27.08 1,711,020 -0.26(-0.96%)
Mar 13, 2003 26.81 27.52 26.23 27.34 2,262,745 +0.65(+2.43%)
Mar 12, 2003 26.23 26.69 26.14 26.69 1,820,787 +0.39(+1.47%)
Mar 11, 2003 26.11 26.48 25.96 26.30 1,595,957 +0.19(+0.72%)
Mar 10, 2003 26.27 26.32 26.08 26.12 1,821,108 -0.17(-0.64%)
Mar 07, 2003 26.20 26.32 26.00 26.28 2,274,620 +0.08(+0.31%)
Mar 06, 2003 26.27 26.49 26.11 26.20 2,108,044 -0.16(-0.61%)
Mar 05, 2003 25.94 26.70 25.80 26.36 3,050,052 +0.43(+1.66%)
Mar 04, 2003 26.11 26.13 25.86 25.93 2,094,082 -0.08(-0.31%)
Mar 03, 2003 26.55 26.64 26.02 26.02 1,700,429 -0.35(-1.32%)
Feb 28, 2003 26.43 26.64 26.16 26.36 2,917,336 +0.16(+0.62%)
Feb 27, 2003 26.17 26.35 26.17 26.20 2,478,749 +0.19(+0.72%)
Feb 26, 2003 26.08 26.22 25.97 26.02 1,685,665 -0.11(-0.43%)
Feb 25, 2003 25.86 26.17 25.70 26.13 1,526,149 +0.14(+0.55%)
Feb 24, 2003 25.95 26.09 25.86 25.98 1,611,363 +0.03(+0.12%)
Feb 21, 2003 25.86 26.08 25.62 25.95 2,091,354 +0.32(+1.24%)
Feb 20, 2003 25.80 25.84 25.46 25.64 4,710,362 +0.09(+0.34%)
Feb 19, 2003 26.17 26.17 25.55 25.55 2,520,794 -0.77(-2.94%)
Feb 18, 2003 26.27 26.55 26.17 26.32 1,849,513 +0.34(+1.29%)
Feb 14, 2003 26.06 26.14 25.72 25.98 2,315,382 +0.00(+0.00%)
Feb 13, 2003 25.64 26.11 25.59 25.98 3,353,677 +0.44(+1.71%)
Feb 12, 2003 25.18 25.79 25.18 25.55 3,693,570 +0.37(+1.46%)
Feb 11, 2003 25.49 25.67 24.87 25.18 3,937,819 +0.25(+1.00%)
Feb 10, 2003 24.52 25.15 24.52 24.93 2,910,596 +0.57(+2.33%)
Feb 07, 2003 24.43 24.46 24.16 24.36 1,954,466 +0.07(+0.28%)
Feb 06, 2003 24.23 24.49 24.02 24.30 1,566,750 +0.09(+0.36%)
Feb 05, 2003 24.74 24.74 24.08 24.21 1,484,585 -0.40(-1.62%)
Feb 04, 2003 24.12 24.61 24.08 24.61 2,281,040 +0.48(+1.99%)
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.