Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 52.96 53.43 52.44 53.22 2,356,195 +0.24(+0.45%)
Apr 29, 2003 53.24 53.32 52.61 52.98 1,899,649 -0.28(-0.53%)
Apr 28, 2003 52.18 53.33 52.11 53.27 1,752,380 +1.01(+1.94%)
Apr 25, 2003 52.53 52.69 51.91 52.26 1,529,620 -0.44(-0.83%)
Apr 24, 2003 51.69 52.89 51.54 52.69 2,361,595 +0.57(+1.09%)
Apr 23, 2003 52.62 52.65 51.62 52.12 1,715,816 +0.08(+0.15%)
Apr 22, 2003 51.14 52.18 51.11 52.04 2,891,045 +0.91(+1.77%)
Apr 21, 2003 52.35 52.35 50.92 51.14 2,423,923 -1.22(-2.33%)
Apr 17, 2003 51.64 52.35 51.38 52.35 1,798,957 +0.64(+1.24%)
Apr 16, 2003 52.78 53.24 51.64 51.71 3,355,466 -1.13(-2.14%)
Apr 15, 2003 51.80 52.91 51.06 52.84 2,855,043 +1.04(+2.01%)
Apr 14, 2003 51.33 51.82 51.25 51.80 1,985,715 +0.73(+1.43%)
Apr 11, 2003 50.75 51.54 50.26 51.07 2,538,566 +1.11(+2.22%)
Apr 10, 2003 49.77 50.08 49.31 49.96 1,860,835 +0.20(+0.41%)
Apr 09, 2003 49.78 50.45 49.35 49.76 2,319,181 +0.33(+0.67%)
Apr 08, 2003 49.67 50.31 48.99 49.43 1,538,845 -0.45(-0.91%)
Apr 07, 2003 50.58 50.95 49.87 49.88 1,982,003 +0.24(+0.48%)
Apr 04, 2003 49.86 50.13 49.31 49.64 1,422,402 -0.20(-0.41%)
Apr 03, 2003 50.98 50.98 49.82 49.85 2,266,078 -0.76(-1.49%)
Apr 02, 2003 49.12 50.82 49.12 50.60 3,005,575 +1.49(+3.04%)
Apr 01, 2003 48.98 49.49 48.35 49.11 1,441,753 +0.16(+0.33%)
Mar 31, 2003 49.55 49.64 48.73 48.95 1,738,542 -1.27(-2.53%)
Mar 28, 2003 49.91 50.36 49.25 50.22 1,477,755 -0.13(-0.26%)
Mar 27, 2003 49.42 50.46 49.42 50.35 1,890,761 +0.40(+0.80%)
Mar 26, 2003 49.67 50.38 49.47 49.95 1,559,096 +0.28(+0.57%)
Mar 25, 2003 49.24 50.16 49.14 49.67 1,927,888 +0.37(+0.76%)
Mar 24, 2003 50.09 50.13 48.89 49.30 2,276,091 -1.60(-3.14%)
Mar 21, 2003 50.80 51.06 50.22 50.90 2,430,786 +0.41(+0.81%)
Mar 20, 2003 49.05 50.98 49.05 50.49 4,535,645 +1.44(+2.94%)
Mar 19, 2003 46.93 49.08 46.84 49.05 4,465,329 +3.11(+6.77%)
Mar 18, 2003 46.13 46.18 45.48 45.94 1,752,155 +0.24(+0.53%)
Mar 17, 2003 44.26 45.70 44.01 45.70 2,486,926 +1.43(+3.23%)
Mar 14, 2003 44.22 44.51 43.22 44.26 2,147,160 -0.20(-0.44%)
Mar 13, 2003 43.42 44.50 43.11 44.46 3,559,438 +0.91(+2.08%)
Mar 12, 2003 44.07 44.35 42.82 43.55 2,377,796 -0.60(-1.35%)
Mar 11, 2003 44.20 44.73 44.04 44.15 1,256,007 +0.05(+0.12%)
Mar 10, 2003 44.89 45.11 44.05 44.10 1,291,671 -1.09(-2.42%)
Mar 07, 2003 44.89 45.34 44.85 45.19 2,139,960 -0.17(-0.37%)
Mar 06, 2003 45.68 45.78 45.11 45.36 1,695,002 -0.36(-0.80%)
Mar 05, 2003 46.01 46.02 45.19 45.72 1,655,175 -0.28(-0.62%)
Mar 04, 2003 46.53 46.54 45.96 46.01 1,557,858 -0.52(-1.13%)
Mar 03, 2003 46.65 47.04 46.50 46.53 2,423,361 +0.84(+1.85%)
Feb 28, 2003 44.71 45.98 44.69 45.69 1,900,212 +0.94(+2.11%)
Feb 27, 2003 44.63 45.42 44.42 44.74 1,430,615 +0.12(+0.28%)
Feb 26, 2003 44.31 45.24 44.21 44.62 2,072,232 +0.31(+0.70%)
Feb 25, 2003 43.78 44.42 42.40 44.31 2,487,376 +0.36(+0.83%)
Feb 24, 2003 45.29 45.30 43.73 43.94 1,568,096 -1.65(-3.63%)
Feb 21, 2003 45.33 45.86 44.84 45.60 1,535,020 +0.31(+0.69%)
Feb 20, 2003 45.95 45.95 45.19 45.29 1,186,591 -0.67(-1.45%)
Feb 19, 2003 46.40 46.40 45.80 45.95 902,853 -0.41(-0.88%)
Feb 18, 2003 46.13 46.71 46.13 46.36 1,121,788 +0.41(+0.89%)
Feb 14, 2003 44.80 45.95 44.80 45.95 1,453,229 +1.11(+2.48%)
Feb 13, 2003 45.20 45.29 44.35 44.84 1,370,650 -0.37(-0.83%)
Feb 12, 2003 45.82 46.05 44.89 45.22 1,192,217 -0.60(-1.30%)
Feb 11, 2003 46.27 46.53 45.63 45.81 938,405 -0.35(-0.75%)
Feb 10, 2003 46.04 46.32 45.35 46.16 1,161,278 -0.17(-0.36%)
Feb 07, 2003 47.20 47.24 46.07 46.33 1,142,377 -0.50(-1.06%)
Feb 06, 2003 46.31 47.09 46.31 46.82 1,179,391 +0.29(+0.63%)
Feb 05, 2003 46.17 47.29 45.80 46.53 1,218,880 +0.28(+0.61%)
Feb 04, 2003 47.09 47.09 45.78 46.25 1,331,498 -0.84(-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.