Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 24.15 24.39 24.11 24.18 2,174,221 +0.04(+0.15%)
Apr 29, 2003 24.35 24.35 23.98 24.15 2,671,894 -0.22(-0.90%)
Apr 28, 2003 23.78 24.65 23.64 24.37 1,735,600 +0.60(+2.52%)
Apr 25, 2003 23.93 24.15 23.34 23.77 5,366,158 -0.15(-0.64%)
Apr 24, 2003 24.30 24.30 23.78 23.92 1,938,614 -0.38(-1.56%)
Apr 23, 2003 24.14 24.38 23.90 24.30 2,477,419 +0.16(+0.67%)
Apr 22, 2003 23.72 24.17 23.63 24.14 2,080,772 +0.44(+1.84%)
Apr 21, 2003 23.72 23.87 23.65 23.70 966,721 -0.02(-0.07%)
Apr 17, 2003 23.70 23.78 23.44 23.72 2,148,003 -0.10(-0.44%)
Apr 16, 2003 24.11 24.11 23.74 23.82 2,536,351 -0.29(-1.21%)
Apr 15, 2003 24.15 24.23 23.98 24.11 1,958,218 -0.20(-0.84%)
Apr 14, 2003 23.97 24.32 23.97 24.32 886,502 +0.39(+1.62%)
Apr 11, 2003 24.00 24.26 23.91 23.93 1,142,434 -0.00(-0.02%)
Apr 10, 2003 23.95 23.95 23.71 23.93 1,360,121 +0.17(+0.73%)
Apr 09, 2003 23.70 24.14 23.70 23.76 1,588,632 -0.04(-0.17%)
Apr 08, 2003 23.66 23.89 23.58 23.80 1,651,172 +0.08(+0.35%)
Apr 07, 2003 24.24 24.36 23.72 23.72 1,745,583 -0.25(-1.06%)
Apr 04, 2003 24.15 24.22 23.90 23.97 2,053,712 -0.08(-0.33%)
Apr 03, 2003 24.08 24.22 23.92 24.05 2,226,538 -0.02(-0.09%)
Apr 02, 2003 23.84 24.21 23.80 24.07 2,256,004 +0.42(+1.78%)
Apr 01, 2003 23.80 23.99 23.49 23.65 2,513,380 -0.07(-0.28%)
Mar 31, 2003 23.36 24.11 23.36 23.72 2,658,544 +0.06(+0.26%)
Mar 28, 2003 22.96 23.73 22.75 23.66 2,708,456 +0.56(+2.43%)
Mar 27, 2003 22.62 23.25 22.60 23.09 2,093,280 +0.13(+0.58%)
Mar 26, 2003 23.14 23.23 22.91 22.96 2,142,470 -0.11(-0.49%)
Mar 25, 2003 23.01 23.22 22.84 23.07 1,079,533 +0.17(+0.73%)
Mar 24, 2003 23.24 23.24 22.75 22.91 1,260,658 -0.51(-2.17%)
Mar 21, 2003 23.26 23.41 23.01 23.41 1,724,656 +0.44(+1.94%)
Mar 20, 2003 22.56 23.02 22.56 22.97 3,136,493 +0.21(+0.93%)
Mar 19, 2003 22.32 22.76 22.29 22.76 2,122,626 +0.43(+1.94%)
Mar 18, 2003 22.43 22.58 22.19 22.32 1,846,248 -0.40(-1.76%)
Mar 17, 2003 21.95 22.74 21.93 22.72 1,342,682 +0.67(+3.04%)
Mar 14, 2003 22.03 22.12 21.76 22.05 1,330,655 +0.02(+0.09%)
Mar 13, 2003 22.03 22.08 21.83 22.03 1,891,108 +0.25(+1.15%)
Mar 12, 2003 21.29 21.81 21.18 21.78 13,121,339 +0.53(+2.48%)
Mar 11, 2003 21.12 21.54 21.06 21.26 1,630,004 +0.20(+0.97%)
Mar 10, 2003 21.47 21.47 21.02 21.05 1,496,025 -0.45(-2.11%)
Mar 07, 2003 21.21 21.51 21.08 21.51 1,277,135 +0.20(+0.92%)
Mar 06, 2003 21.31 21.45 21.21 21.31 1,160,354 -0.03(-0.16%)
Mar 05, 2003 21.24 21.41 21.11 21.34 1,391,270 +0.05(+0.23%)
Mar 04, 2003 21.45 21.54 21.29 21.29 1,591,278 -0.12(-0.54%)
Mar 03, 2003 21.65 21.77 21.37 21.41 1,854,426 -0.21(-0.96%)
Feb 28, 2003 21.83 21.97 21.56 21.62 1,627,839 -0.21(-0.97%)
Feb 27, 2003 21.83 22.08 21.75 21.83 1,493,138 +0.09(+0.40%)
Feb 26, 2003 21.93 21.94 21.70 21.74 997,029 -0.25(-1.15%)
Feb 25, 2003 21.90 22.00 21.48 22.00 1,358,798 +0.10(+0.44%)
Feb 24, 2003 22.05 22.05 21.83 21.90 1,083,262 -0.07(-0.30%)
Feb 21, 2003 21.63 22.13 21.62 21.97 1,157,949 +0.33(+1.54%)
Feb 20, 2003 21.55 21.69 21.45 21.63 853,308 +0.09(+0.42%)
Feb 19, 2003 21.73 21.73 21.42 21.54 567,549 -0.20(-0.94%)
Feb 18, 2003 21.58 21.82 21.57 21.75 655,345 +0.20(+0.93%)
Feb 14, 2003 21.48 21.61 21.20 21.55 965,518 +0.07(+0.33%)
Feb 13, 2003 21.50 21.61 21.21 21.48 992,459 -0.02(-0.10%)
Feb 12, 2003 21.64 21.79 21.42 21.50 905,264 -0.19(-0.86%)
Feb 11, 2003 21.97 22.08 21.61 21.68 1,732,834 -0.09(-0.40%)
Feb 10, 2003 21.57 21.84 21.45 21.77 1,686,050 +0.20(+0.92%)
Feb 07, 2003 21.52 21.76 21.43 21.57 1,516,711 +0.10(+0.48%)
Feb 06, 2003 21.26 21.51 21.14 21.47 1,484,599 +0.20(+0.96%)
Feb 05, 2003 21.28 21.56 21.14 21.26 1,670,655 -0.01(-0.06%)
Feb 04, 2003 21.02 21.45 20.92 21.28 2,750,069 +0.49(+2.36%)
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.