Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 34.89 35.00 34.51 34.62 957,910 -0.05(-0.15%)
Apr 29, 2003 34.90 35.10 34.51 34.68 731,146 -0.51(-1.44%)
Apr 28, 2003 34.34 35.23 34.33 35.18 1,073,094 +0.93(+2.71%)
Apr 25, 2003 34.37 34.49 34.04 34.25 1,142,547 -1.04(-2.96%)
Apr 24, 2003 35.68 35.75 35.07 35.30 967,018 -0.45(-1.27%)
Apr 23, 2003 35.99 36.12 35.60 35.75 1,103,077 -0.24(-0.67%)
Apr 22, 2003 35.12 36.10 34.95 35.99 1,250,520 +0.69(+1.94%)
Apr 21, 2003 35.26 35.52 35.24 35.31 388,439 -0.26(-0.74%)
Apr 17, 2003 35.12 35.57 35.02 35.57 796,424 +0.80(+2.29%)
Apr 16, 2003 35.38 35.41 34.54 34.78 898,515 -0.48(-1.38%)
Apr 15, 2003 34.97 35.36 34.89 35.26 763,405 +0.02(+0.06%)
Apr 14, 2003 34.73 35.25 34.59 35.24 707,995 +0.57(+1.64%)
Apr 11, 2003 35.05 35.29 34.65 34.67 859,045 -0.32(-0.92%)
Apr 10, 2003 35.10 35.23 34.70 34.99 1,019,961 -0.59(-1.66%)
Apr 09, 2003 35.68 36.10 35.53 35.58 1,319,403 +0.09(+0.25%)
Apr 08, 2003 35.46 35.65 35.21 35.49 1,210,481 +0.16(+0.45%)
Apr 07, 2003 35.97 36.05 35.33 35.33 1,985,462 +0.03(+0.07%)
Apr 04, 2003 35.31 35.49 35.05 35.31 777,068 +0.54(+1.56%)
Apr 03, 2003 34.98 35.04 34.73 34.76 1,228,129 +0.35(+1.03%)
Apr 02, 2003 34.42 34.72 34.31 34.41 1,040,835 -0.07(-0.20%)
Apr 01, 2003 33.99 34.48 33.86 34.48 1,021,480 +1.14(+3.41%)
Mar 31, 2003 33.44 33.54 33.18 33.34 626,968 -0.46(-1.37%)
Mar 28, 2003 33.44 34.04 33.41 33.81 681,429 +0.32(+0.94%)
Mar 27, 2003 33.13 33.76 33.12 33.49 1,369,880 -0.42(-1.24%)
Mar 26, 2003 34.29 34.41 33.81 33.91 1,469,124 -0.22(-0.63%)
Mar 25, 2003 33.78 34.29 33.48 34.13 1,395,687 +1.19(+3.62%)
Mar 24, 2003 33.43 33.69 32.93 32.94 1,042,163 -0.87(-2.57%)
Mar 21, 2003 33.87 34.20 33.77 33.81 1,281,831 +0.29(+0.86%)
Mar 20, 2003 34.17 34.17 32.97 33.52 2,775,245 -0.66(-1.93%)
Mar 19, 2003 34.20 34.39 33.68 34.17 1,534,212 +0.53(+1.57%)
Mar 18, 2003 34.52 34.52 33.30 33.65 2,392,498 -0.87(-2.52%)
Mar 17, 2003 33.65 34.97 33.51 34.52 2,547,343 +0.94(+2.81%)
Mar 14, 2003 33.15 33.88 32.90 33.57 957,530 +0.11(+0.33%)
Mar 13, 2003 32.60 33.60 32.51 33.46 1,490,188 +0.86(+2.63%)
Mar 12, 2003 32.69 32.71 32.12 32.60 2,345,627 -1.18(-3.48%)
Mar 11, 2003 34.16 34.29 33.78 33.78 782,002 -0.24(-0.70%)
Mar 10, 2003 34.36 34.56 34.02 34.02 903,069 -0.40(-1.15%)
Mar 07, 2003 34.65 34.92 34.28 34.41 1,231,165 -0.74(-2.10%)
Mar 06, 2003 34.94 35.38 34.92 35.15 939,124 +0.13(+0.38%)
Mar 05, 2003 34.77 35.24 34.61 35.02 1,049,185 +0.19(+0.54%)
Mar 04, 2003 34.89 35.18 34.25 34.83 1,693,801 -0.38(-1.08%)
Mar 03, 2003 35.19 35.26 34.84 35.21 755,815 +0.56(+1.61%)
Feb 28, 2003 34.25 34.80 34.21 34.65 768,719 +0.60(+1.75%)
Feb 27, 2003 34.10 34.52 33.90 34.05 2,580,740 -0.16(-0.48%)
Feb 26, 2003 34.94 34.94 33.99 34.22 1,215,415 -0.72(-2.07%)
Feb 25, 2003 34.73 35.02 34.59 34.94 1,918,856 -0.55(-1.56%)
Feb 24, 2003 35.47 35.79 35.44 35.49 718,432 -0.26(-0.74%)
Feb 21, 2003 34.94 35.76 34.78 35.76 1,081,634 +1.30(+3.78%)
Feb 20, 2003 34.88 34.98 34.31 34.45 709,324 -0.16(-0.47%)
Feb 19, 2003 35.32 35.40 34.55 34.62 578,389 -0.51(-1.44%)
Feb 18, 2003 35.04 35.60 35.01 35.12 655,622 +0.66(+1.93%)
Feb 14, 2003 33.76 34.64 33.63 34.46 875,933 +0.84(+2.51%)
Feb 13, 2003 33.19 33.77 33.05 33.62 1,433,829 +0.68(+2.06%)
Feb 12, 2003 33.61 33.72 32.94 32.94 532,088 -1.03(-3.03%)
Feb 11, 2003 34.05 34.31 33.85 33.96 633,040 -0.14(-0.40%)
Feb 10, 2003 34.23 34.31 33.66 34.10 824,319 +0.37(+1.11%)
Feb 07, 2003 34.32 34.32 33.56 33.73 1,257,921 -0.73(-2.11%)
Feb 06, 2003 34.99 35.17 34.37 34.45 937,416 -1.03(-2.90%)
Feb 05, 2003 35.71 35.90 35.36 35.48 876,123 -0.53(-1.46%)
Feb 04, 2003 35.83 36.05 35.70 36.01 824,698 +0.00(+0.00%)
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.