Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 42.96 42.96 42.40 42.65 4,749,007 -0.31(-0.73%)
Apr 29, 2003 42.90 43.18 42.65 42.96 3,281,908 +0.06(+0.13%)
Apr 28, 2003 41.66 42.99 41.50 42.90 5,120,362 +1.32(+3.17%)
Apr 25, 2003 42.36 42.54 41.48 41.58 5,351,924 -0.95(-2.24%)
Apr 24, 2003 43.24 43.24 42.47 42.54 5,555,852 -0.70(-1.63%)
Apr 23, 2003 43.85 43.87 43.15 43.24 4,406,910 -0.66(-1.50%)
Apr 22, 2003 43.42 43.92 43.18 43.90 5,343,796 -0.03(-0.06%)
Apr 21, 2003 44.00 44.39 43.74 43.93 4,487,447 -0.05(-0.12%)
Apr 17, 2003 43.65 44.14 43.31 43.98 5,405,714 +0.33(+0.76%)
Apr 16, 2003 45.22 45.22 43.36 43.65 7,776,301 -1.57(-3.47%)
Apr 15, 2003 45.00 45.26 44.57 45.22 3,710,452 +0.14(+0.30%)
Apr 14, 2003 44.97 45.25 44.64 45.08 3,117,732 +0.11(+0.25%)
Apr 11, 2003 44.93 45.51 44.77 44.97 3,317,817 +0.04(+0.10%)
Apr 10, 2003 44.53 45.10 44.50 44.93 2,611,754 +0.40(+0.89%)
Apr 09, 2003 45.16 45.59 44.51 44.53 3,425,840 -0.63(-1.40%)
Apr 08, 2003 44.86 45.31 44.74 45.16 3,591,051 +0.31(+0.69%)
Apr 07, 2003 45.66 46.27 44.75 44.85 5,657,668 -0.48(-1.06%)
Apr 04, 2003 45.29 45.54 44.86 45.33 3,922,803 +0.04(+0.10%)
Apr 03, 2003 45.23 45.65 45.05 45.29 3,458,646 +0.06(+0.14%)
Apr 02, 2003 44.76 45.51 44.74 45.22 4,065,405 +0.95(+2.16%)
Apr 01, 2003 44.00 44.54 43.85 44.27 4,396,123 +0.27(+0.62%)
Mar 31, 2003 43.28 44.32 43.28 44.00 4,062,893 -0.16(-0.37%)
Mar 28, 2003 44.55 44.64 44.00 44.16 2,887,352 -0.39(-0.87%)
Mar 27, 2003 44.17 44.87 43.95 44.55 3,264,766 -0.02(-0.05%)
Mar 26, 2003 44.77 44.79 44.24 44.57 3,566,668 -0.19(-0.43%)
Mar 25, 2003 44.18 45.13 44.08 44.76 4,774,867 +0.58(+1.32%)
Mar 24, 2003 44.70 44.87 44.08 44.18 5,177,994 -1.28(-2.82%)
Mar 21, 2003 44.48 45.66 44.19 45.46 6,823,160 +1.27(+2.88%)
Mar 20, 2003 43.89 44.40 43.23 44.19 5,295,327 +0.30(+0.68%)
Mar 19, 2003 43.98 43.98 43.30 43.89 4,348,392 -0.08(-0.18%)
Mar 18, 2003 43.47 43.98 43.39 43.98 4,548,773 +0.16(+0.36%)
Mar 17, 2003 42.40 43.87 42.14 43.82 5,759,632 +1.34(+3.15%)
Mar 14, 2003 42.53 42.86 42.20 42.48 4,313,813 +0.04(+0.10%)
Mar 13, 2003 41.62 42.47 41.45 42.44 5,047,805 +1.34(+3.27%)
Mar 12, 2003 41.00 41.19 40.42 41.10 4,334,353 +0.15(+0.37%)
Mar 11, 2003 41.17 41.56 40.93 40.94 3,686,513 -0.23(-0.55%)
Mar 10, 2003 41.82 41.97 41.10 41.17 3,279,839 -0.95(-2.27%)
Mar 07, 2003 41.62 42.25 41.39 42.13 4,192,786 +0.35(+0.83%)
Mar 06, 2003 42.24 42.34 41.63 41.78 3,461,601 -0.55(-1.29%)
Mar 05, 2003 41.91 42.34 41.68 42.33 3,466,330 +0.47(+1.13%)
Mar 04, 2003 42.24 42.31 41.69 41.85 3,166,940 -0.36(-0.85%)
Mar 03, 2003 42.58 42.97 42.21 42.21 2,327,733 -0.21(-0.49%)
Feb 28, 2003 42.77 42.99 42.04 42.42 3,519,676 -0.27(-0.64%)
Feb 27, 2003 42.50 42.86 42.24 42.69 3,226,936 +0.47(+1.11%)
Feb 26, 2003 42.53 42.63 42.15 42.23 2,859,423 -0.30(-0.72%)
Feb 25, 2003 42.30 42.53 41.64 42.53 4,428,485 +0.23(+0.54%)
Feb 24, 2003 42.92 42.92 42.24 42.30 2,914,838 -0.62(-1.44%)
Feb 21, 2003 42.46 42.92 42.18 42.92 3,912,459 +0.68(+1.60%)
Feb 20, 2003 42.63 42.66 42.13 42.24 2,623,871 -0.35(-0.81%)
Feb 19, 2003 42.84 42.88 42.23 42.59 2,537,572 -0.25(-0.58%)
Feb 18, 2003 42.34 43.14 42.34 42.84 3,880,392 +0.51(+1.22%)
Feb 14, 2003 41.68 42.34 41.39 42.32 4,598,721 +0.91(+2.19%)
Feb 13, 2003 41.45 41.68 40.69 41.42 3,791,876 +0.05(+0.13%)
Feb 12, 2003 41.77 41.97 41.36 41.36 2,773,714 -0.28(-0.67%)
Feb 11, 2003 42.12 42.28 41.62 41.64 2,706,477 -0.20(-0.48%)
Feb 10, 2003 41.44 41.95 41.17 41.84 2,732,781 +0.40(+0.97%)
Feb 07, 2003 41.79 41.94 41.30 41.44 2,658,894 -0.18(-0.44%)
Feb 06, 2003 41.75 41.91 41.41 41.62 2,817,307 -0.04(-0.10%)
Feb 05, 2003 41.95 42.33 41.62 41.66 3,134,873 +0.01(+0.03%)
Feb 04, 2003 42.06 42.13 41.43 41.65 3,909,651 -0.64(-1.51%)
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.