Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.67 28.67 28.06 28.23 1,096,271 -0.60(-2.07%)
Apr 29, 2003 28.04 28.83 28.04 28.83 768,003 +0.61(+2.16%)
Apr 28, 2003 27.62 28.29 27.62 28.22 442,103 +0.57(+2.05%)
Apr 25, 2003 28.21 28.27 27.45 27.65 506,057 -0.63(-2.23%)
Apr 24, 2003 28.40 28.42 27.80 28.28 480,838 -0.29(-1.00%)
Apr 23, 2003 28.67 28.67 28.03 28.57 482,510 -0.12(-0.43%)
Apr 22, 2003 27.57 28.69 27.37 28.69 686,354 +1.03(+3.71%)
Apr 21, 2003 27.98 27.98 27.51 27.67 395,148 -0.30(-1.08%)
Apr 17, 2003 27.91 27.98 27.65 27.97 397,098 +0.06(+0.21%)
Apr 16, 2003 28.39 28.53 27.73 27.91 567,781 -0.47(-1.64%)
Apr 15, 2003 28.06 28.40 27.95 28.38 471,363 +0.45(+1.62%)
Apr 14, 2003 27.29 27.95 27.24 27.93 557,749 +0.63(+2.31%)
Apr 11, 2003 27.45 27.74 27.03 27.29 462,306 +0.02(+0.08%)
Apr 10, 2003 26.83 27.27 26.81 27.27 395,705 +0.45(+1.66%)
Apr 09, 2003 27.20 27.54 26.72 26.83 415,351 -0.35(-1.29%)
Apr 08, 2003 27.48 27.49 26.93 27.18 374,805 -0.30(-1.10%)
Apr 07, 2003 27.60 27.92 27.37 27.48 444,054 +0.19(+0.71%)
Apr 04, 2003 27.27 27.55 27.10 27.29 509,401 +0.16(+0.58%)
Apr 03, 2003 27.42 27.47 26.95 27.13 610,278 -0.24(-0.89%)
Apr 02, 2003 27.03 27.45 26.71 27.37 357,110 +0.67(+2.50%)
Apr 01, 2003 26.95 26.95 26.30 26.71 572,797 -0.30(-1.12%)
Mar 31, 2003 26.70 27.30 26.34 27.01 751,840 +0.05(+0.19%)
Mar 28, 2003 26.61 27.01 26.16 26.96 654,307 +0.35(+1.32%)
Mar 27, 2003 26.49 26.88 26.26 26.61 386,927 -0.05(-0.19%)
Mar 26, 2003 26.73 26.91 26.51 26.66 1,671,995 -0.25(-0.93%)
Mar 25, 2003 26.71 27.12 26.65 26.91 705,164 +0.18(+0.67%)
Mar 24, 2003 28.24 28.24 26.66 26.73 898,418 -1.51(-5.34%)
Mar 21, 2003 27.05 28.23 26.95 28.23 1,449,062 +1.67(+6.27%)
Mar 20, 2003 26.27 26.66 25.85 26.57 500,205 +0.22(+0.82%)
Mar 19, 2003 25.96 26.35 25.84 26.35 455,479 +0.47(+1.80%)
Mar 18, 2003 26.50 26.50 25.74 25.89 657,233 -0.61(-2.30%)
Mar 17, 2003 25.14 26.52 24.87 26.50 627,973 +1.30(+5.16%)
Mar 14, 2003 25.45 25.45 25.07 25.20 449,627 -0.25(-0.99%)
Mar 13, 2003 24.11 25.46 24.11 25.45 798,517 +1.44(+6.01%)
Mar 12, 2003 24.13 24.14 23.72 24.01 422,318 -0.20(-0.83%)
Mar 11, 2003 23.97 24.57 23.96 24.21 440,013 +0.15(+0.63%)
Mar 10, 2003 24.52 24.62 23.99 24.06 457,708 -0.70(-2.84%)
Mar 07, 2003 23.90 24.78 23.70 24.76 654,028 +0.87(+3.63%)
Mar 06, 2003 23.94 24.16 23.59 23.89 417,302 -0.22(-0.89%)
Mar 05, 2003 23.87 24.13 23.75 24.11 390,689 +0.17(+0.69%)
Mar 04, 2003 24.41 24.47 23.91 23.94 395,984 -0.47(-1.94%)
Mar 03, 2003 24.40 24.64 24.32 24.42 459,798 +0.12(+0.50%)
Feb 28, 2003 24.04 24.51 23.96 24.29 484,321 +0.25(+1.04%)
Feb 27, 2003 23.68 24.06 23.58 24.04 457,708 +0.47(+1.98%)
Feb 26, 2003 23.87 23.87 23.50 23.58 669,216 -0.29(-1.23%)
Feb 25, 2003 23.79 23.89 23.41 23.87 783,190 +0.02(+0.09%)
Feb 24, 2003 24.61 24.61 23.78 23.85 912,770 -0.94(-3.79%)
Feb 21, 2003 24.52 24.79 24.26 24.79 601,500 +0.29(+1.20%)
Feb 20, 2003 24.52 24.67 24.38 24.50 466,347 -0.06(-0.23%)
Feb 19, 2003 24.76 24.89 24.49 24.55 372,158 -0.21(-0.84%)
Feb 18, 2003 24.58 24.88 24.58 24.76 562,765 +0.08(+0.32%)
Feb 14, 2003 24.81 25.10 24.51 24.68 1,059,905 -0.12(-0.49%)
Feb 13, 2003 25.12 25.18 24.56 24.80 688,444 -0.47(-1.85%)
Feb 12, 2003 25.46 25.67 25.15 25.27 627,277 -0.19(-0.76%)
Feb 11, 2003 24.33 25.72 24.26 25.46 1,354,734 +1.28(+5.28%)
Feb 10, 2003 24.51 24.62 24.18 24.19 615,433 -0.30(-1.23%)
Feb 07, 2003 24.95 24.98 24.39 24.49 421,760 -0.28(-1.13%)
Feb 06, 2003 24.71 25.12 24.62 24.77 669,634 -0.15(-0.60%)
Feb 05, 2003 24.71 25.05 24.62 24.92 576,420 +0.39(+1.58%)
Feb 04, 2003 24.82 24.82 24.14 24.53 696,246 -0.29(-1.16%)
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.