Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 29.05 29.33 29.00 29.08 1,807,800 +0.04(+0.15%)
Apr 29, 2003 29.29 29.29 28.84 29.04 2,221,600 -0.26(-0.90%)
Apr 28, 2003 28.60 29.65 28.43 29.30 1,443,100 +0.72(+2.52%)
Apr 25, 2003 28.78 29.05 28.08 28.58 4,461,800 -0.19(-0.64%)
Apr 24, 2003 29.23 29.23 28.60 28.77 1,611,900 -0.46(-1.56%)
Apr 23, 2003 29.03 29.33 28.75 29.23 2,059,900 +0.19(+0.67%)
Apr 22, 2003 28.52 29.07 28.42 29.03 1,730,100 +0.53(+1.84%)
Apr 21, 2003 28.52 28.71 28.44 28.50 803,800 -0.02(-0.07%)
Apr 17, 2003 28.50 28.60 28.20 28.52 1,786,000 -0.12(-0.44%)
Apr 16, 2003 29.00 29.00 28.55 28.65 2,108,900 -0.35(-1.21%)
Apr 15, 2003 29.05 29.14 28.84 29.00 1,628,200 -0.25(-0.84%)
Apr 14, 2003 28.83 29.25 28.83 29.25 737,100 +0.46(+1.62%)
Apr 11, 2003 28.86 29.18 28.75 28.78 949,900 -0.00(-0.02%)
Apr 10, 2003 28.80 28.80 28.52 28.79 1,130,900 +0.21(+0.73%)
Apr 09, 2003 28.50 29.04 28.50 28.58 1,320,900 -0.05(-0.17%)
Apr 08, 2003 28.45 28.74 28.36 28.62 1,372,900 +0.10(+0.35%)
Apr 07, 2003 29.15 29.30 28.52 28.52 1,451,400 -0.30(-1.06%)
Apr 04, 2003 29.05 29.12 28.75 28.83 1,707,600 -0.09(-0.33%)
Apr 03, 2003 28.95 29.12 28.77 28.92 1,851,300 -0.03(-0.09%)
Apr 02, 2003 28.67 29.11 28.62 28.95 1,875,800 +0.51(+1.78%)
Apr 01, 2003 28.62 28.85 28.25 28.45 2,089,800 -0.08(-0.28%)
Mar 31, 2003 28.10 29.00 28.10 28.52 2,210,500 +0.07(+0.26%)
Mar 28, 2003 27.61 28.54 27.36 28.45 2,252,000 +0.68(+2.43%)
Mar 27, 2003 27.20 27.96 27.18 27.77 1,740,500 +0.16(+0.58%)
Mar 26, 2003 27.83 27.94 27.55 27.61 1,781,400 -0.14(-0.49%)
Mar 25, 2003 27.67 27.92 27.48 27.75 897,600 +0.20(+0.73%)
Mar 24, 2003 27.95 27.95 27.36 27.55 1,048,200 -0.61(-2.17%)
Mar 21, 2003 27.98 28.16 27.67 28.16 1,434,000 +0.54(+1.94%)
Mar 20, 2003 27.13 27.68 27.13 27.62 2,607,900 +0.25(+0.93%)
Mar 19, 2003 26.85 27.37 26.80 27.37 1,764,900 +0.52(+1.94%)
Mar 18, 2003 26.98 27.16 26.69 26.85 1,535,100 -0.48(-1.76%)
Mar 17, 2003 26.40 27.36 26.37 27.33 1,116,400 +0.80(+3.03%)
Mar 14, 2003 26.50 26.60 26.17 26.52 1,106,400 +0.02(+0.09%)
Mar 13, 2003 26.50 26.55 26.25 26.50 1,572,400 +0.30(+1.15%)
Mar 12, 2003 25.60 26.23 25.48 26.20 10,910,000 +0.64(+2.48%)
Mar 11, 2003 25.40 25.90 25.33 25.57 1,355,300 +0.25(+0.97%)
Mar 10, 2003 25.82 25.82 25.28 25.32 1,243,900 -0.54(-2.11%)
Mar 07, 2003 25.50 25.86 25.35 25.86 1,061,900 +0.24(+0.92%)
Mar 06, 2003 25.62 25.80 25.50 25.63 964,800 -0.04(-0.16%)
Mar 05, 2003 25.55 25.75 25.39 25.67 1,156,800 +0.06(+0.23%)
Mar 04, 2003 25.80 25.90 25.61 25.61 1,323,100 -0.14(-0.54%)
Mar 03, 2003 26.04 26.18 25.70 25.75 1,541,900 -0.25(-0.96%)
Feb 28, 2003 26.25 26.42 25.93 26.00 1,353,500 -0.25(-0.97%)
Feb 27, 2003 26.25 26.55 26.16 26.25 1,241,500 +0.10(+0.40%)
Feb 26, 2003 26.38 26.39 26.10 26.15 829,000 -0.30(-1.15%)
Feb 25, 2003 26.34 26.45 25.83 26.45 1,129,800 +0.11(+0.44%)
Feb 24, 2003 26.52 26.52 26.25 26.34 900,700 -0.08(-0.30%)
Feb 21, 2003 26.02 26.62 26.00 26.42 962,800 +0.40(+1.54%)
Feb 20, 2003 25.92 26.09 25.80 26.02 709,500 +0.11(+0.42%)
Feb 19, 2003 26.13 26.14 25.76 25.91 471,900 -0.25(-0.94%)
Feb 18, 2003 25.95 26.25 25.94 26.16 544,900 +0.24(+0.93%)
Feb 14, 2003 25.83 25.99 25.50 25.92 802,800 +0.09(+0.33%)
Feb 13, 2003 25.86 26.00 25.51 25.83 825,200 -0.03(-0.10%)
Feb 12, 2003 26.02 26.21 25.76 25.86 752,700 -0.22(-0.86%)
Feb 11, 2003 26.42 26.56 25.99 26.08 1,440,800 -0.10(-0.40%)
Feb 10, 2003 25.95 26.26 25.80 26.18 1,401,900 +0.24(+0.93%)
Feb 07, 2003 25.89 26.17 25.77 25.95 1,261,100 +0.12(+0.48%)
Feb 06, 2003 25.58 25.86 25.42 25.82 1,234,400 +0.24(+0.96%)
Feb 05, 2003 25.59 25.92 25.42 25.58 1,389,100 -0.01(-0.06%)
Feb 04, 2003 25.27 25.80 25.16 25.59 2,286,600 +0.59(+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.