Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 50.42 50.87 49.93 50.67 2,474,734 +0.23(+0.45%)
Apr 29, 2003 50.69 50.77 50.09 50.45 1,995,220 -0.27(-0.53%)
Apr 28, 2003 49.68 50.78 49.62 50.72 1,840,541 +0.96(+1.94%)
Apr 25, 2003 50.01 50.17 49.42 49.75 1,606,574 -0.41(-0.83%)
Apr 24, 2003 49.21 50.35 49.08 50.17 2,480,406 +0.54(+1.09%)
Apr 23, 2003 50.10 50.12 49.15 49.63 1,802,138 +0.08(+0.15%)
Apr 22, 2003 48.69 49.68 48.66 49.55 3,036,492 +0.86(+1.77%)
Apr 21, 2003 49.85 49.85 48.48 48.69 2,545,870 -1.16(-2.33%)
Apr 17, 2003 49.17 49.85 48.91 49.85 1,889,462 +0.61(+1.24%)
Apr 16, 2003 50.25 50.69 49.17 49.24 3,524,278 -1.07(-2.14%)
Apr 15, 2003 49.32 50.38 48.62 50.31 2,998,679 +0.99(+2.01%)
Apr 14, 2003 48.87 49.34 48.80 49.32 2,085,616 +0.69(+1.43%)
Apr 11, 2003 48.32 49.08 47.85 48.63 2,666,280 +1.06(+2.22%)
Apr 10, 2003 47.38 47.68 46.95 47.57 1,954,453 +0.19(+0.41%)
Apr 09, 2003 47.39 48.03 46.99 47.37 2,435,858 +0.31(+0.67%)
Apr 08, 2003 47.29 47.90 46.65 47.06 1,616,264 -0.43(-0.91%)
Apr 07, 2003 48.15 48.51 47.48 47.49 2,081,717 +0.23(+0.48%)
Apr 04, 2003 47.47 47.73 46.95 47.26 1,493,963 -0.19(-0.41%)
Apr 03, 2003 48.53 48.53 47.43 47.46 2,380,084 -0.72(-1.49%)
Apr 02, 2003 46.77 48.38 46.77 48.18 3,156,784 +1.42(+3.04%)
Apr 01, 2003 46.63 47.12 46.04 46.76 1,514,287 +0.15(+0.33%)
Mar 31, 2003 47.18 47.26 46.39 46.60 1,826,007 -1.21(-2.53%)
Mar 28, 2003 47.52 47.95 46.89 47.81 1,552,100 -0.13(-0.26%)
Mar 27, 2003 47.05 48.04 47.05 47.94 1,985,885 +0.38(+0.80%)
Mar 26, 2003 47.29 47.97 47.10 47.56 1,637,534 +0.27(+0.57%)
Mar 25, 2003 46.88 47.76 46.78 47.29 2,024,879 +0.36(+0.76%)
Mar 24, 2003 47.69 47.73 46.55 46.93 2,390,601 -1.52(-3.14%)
Mar 21, 2003 48.36 48.62 47.81 48.46 2,553,078 +0.39(+0.81%)
Mar 20, 2003 46.70 48.53 46.70 48.07 4,763,832 +1.37(+2.94%)
Mar 19, 2003 44.68 46.73 44.60 46.70 4,689,978 +2.96(+6.77%)
Mar 18, 2003 43.92 43.97 43.30 43.74 1,840,305 +0.23(+0.53%)
Mar 17, 2003 42.14 43.51 41.90 43.51 2,612,042 +1.36(+3.23%)
Mar 14, 2003 42.10 42.38 41.15 42.14 2,255,183 -0.19(-0.44%)
Mar 13, 2003 41.34 42.37 41.04 42.33 3,738,512 +0.86(+2.08%)
Mar 12, 2003 41.96 42.23 40.77 41.47 2,497,422 -0.57(-1.35%)
Mar 11, 2003 42.09 42.58 41.93 42.03 1,319,196 +0.05(+0.12%)
Mar 10, 2003 42.74 42.95 41.94 41.98 1,356,655 -1.04(-2.42%)
Mar 07, 2003 42.74 43.17 42.70 43.02 2,247,621 -0.16(-0.37%)
Mar 06, 2003 43.49 43.58 42.95 43.19 1,780,277 -0.35(-0.80%)
Mar 05, 2003 43.80 43.81 43.02 43.53 1,738,447 -0.27(-0.62%)
Mar 04, 2003 44.30 44.31 43.76 43.80 1,636,234 -0.50(-1.13%)
Mar 03, 2003 44.41 44.78 44.28 44.30 2,545,279 +0.80(+1.85%)
Feb 28, 2003 42.57 43.78 42.55 43.50 1,995,811 +0.90(+2.11%)
Feb 27, 2003 42.49 43.24 42.29 42.60 1,502,589 +0.12(+0.28%)
Feb 26, 2003 42.19 43.08 42.09 42.48 2,176,485 +0.30(+0.70%)
Feb 25, 2003 41.68 42.30 40.37 42.19 2,612,515 +0.35(+0.83%)
Feb 24, 2003 43.12 43.13 41.64 41.84 1,646,987 -1.57(-3.63%)
Feb 21, 2003 43.16 43.67 42.69 43.41 1,612,246 +0.30(+0.69%)
Feb 20, 2003 43.75 43.75 43.02 43.12 1,246,288 -0.63(-1.45%)
Feb 19, 2003 44.18 44.18 43.61 43.75 948,276 -0.39(-0.88%)
Feb 18, 2003 43.92 44.47 43.92 44.14 1,178,225 +0.39(+0.89%)
Feb 14, 2003 42.65 43.75 42.65 43.75 1,526,340 +1.06(+2.48%)
Feb 13, 2003 43.03 43.12 42.23 42.69 1,439,607 -0.36(-0.83%)
Feb 12, 2003 43.63 43.85 42.74 43.05 1,252,197 -0.57(-1.30%)
Feb 11, 2003 44.06 44.30 43.45 43.62 985,616 -0.33(-0.75%)
Feb 10, 2003 43.84 44.10 43.18 43.95 1,219,701 -0.16(-0.36%)
Feb 07, 2003 44.94 44.98 43.86 44.11 1,199,849 -0.47(-1.06%)
Feb 06, 2003 44.09 44.84 44.09 44.58 1,238,726 +0.28(+0.63%)
Feb 05, 2003 43.96 45.02 43.61 44.30 1,280,202 +0.27(+0.62%)
Feb 04, 2003 44.84 44.84 43.59 44.03 1,398,485 -0.80(-1.77%)
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.