Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 59.58 60.11 59.00 59.88 2,094,300 +0.27(+0.45%)
Apr 29, 2003 59.90 59.99 59.19 59.61 1,688,500 -0.32(-0.53%)
Apr 28, 2003 58.70 60.00 58.63 59.93 1,557,600 +1.14(+1.94%)
Apr 25, 2003 59.10 59.28 58.40 58.79 1,359,600 -0.49(-0.83%)
Apr 24, 2003 58.15 59.50 57.99 59.28 2,099,100 +0.64(+1.09%)
Apr 23, 2003 59.20 59.23 58.08 58.64 1,525,100 +0.09(+0.15%)
Apr 22, 2003 57.53 58.70 57.50 58.55 2,569,700 +1.02(+1.77%)
Apr 21, 2003 58.90 58.90 57.29 57.53 2,154,500 -1.37(-2.33%)
Apr 17, 2003 58.10 58.90 57.80 58.90 1,599,000 +0.72(+1.24%)
Apr 16, 2003 59.38 59.90 58.10 58.18 2,982,500 -1.27(-2.14%)
Apr 15, 2003 58.28 59.53 57.45 59.45 2,537,700 +1.17(+2.01%)
Apr 14, 2003 57.75 58.30 57.66 58.28 1,765,000 +0.82(+1.43%)
Apr 11, 2003 57.10 57.99 56.54 57.46 2,256,400 +1.25(+2.22%)
Apr 10, 2003 55.99 56.34 55.48 56.21 1,654,000 +0.23(+0.41%)
Apr 09, 2003 56.00 56.76 55.52 55.98 2,061,400 +0.37(+0.67%)
Apr 08, 2003 55.88 56.60 55.12 55.61 1,367,800 -0.51(-0.91%)
Apr 07, 2003 56.90 57.32 56.11 56.12 1,761,700 +0.27(+0.48%)
Apr 04, 2003 56.09 56.40 55.48 55.85 1,264,300 -0.23(-0.41%)
Apr 03, 2003 57.35 57.35 56.05 56.08 2,014,200 -0.85(-1.49%)
Apr 02, 2003 55.26 57.17 55.26 56.93 2,671,500 +1.68(+3.04%)
Apr 01, 2003 55.10 55.68 54.40 55.25 1,281,500 +0.18(+0.33%)
Mar 31, 2003 55.75 55.85 54.82 55.07 1,545,300 -1.43(-2.53%)
Mar 28, 2003 56.15 56.66 55.41 56.50 1,313,500 -0.15(-0.26%)
Mar 27, 2003 55.60 56.77 55.60 56.65 1,680,600 +0.45(+0.80%)
Mar 26, 2003 55.88 56.68 55.66 56.20 1,385,800 +0.32(+0.57%)
Mar 25, 2003 55.40 56.43 55.28 55.88 1,713,600 +0.42(+0.76%)
Mar 24, 2003 56.35 56.40 55.00 55.46 2,023,100 -1.80(-3.14%)
Mar 21, 2003 57.15 57.45 56.50 57.26 2,160,600 +0.46(+0.81%)
Mar 20, 2003 55.18 57.35 55.18 56.80 4,031,500 +1.62(+2.94%)
Mar 19, 2003 52.80 55.22 52.70 55.18 3,969,000 +3.50(+6.77%)
Mar 18, 2003 51.90 51.96 51.17 51.68 1,557,400 +0.27(+0.53%)
Mar 17, 2003 49.80 51.41 49.51 51.41 2,210,500 +1.61(+3.23%)
Mar 14, 2003 49.75 50.08 48.62 49.80 1,908,500 -0.22(-0.44%)
Mar 13, 2003 48.85 50.07 48.50 50.02 3,163,800 +1.02(+2.08%)
Mar 12, 2003 49.58 49.90 48.18 49.00 2,113,500 -0.67(-1.35%)
Mar 11, 2003 49.73 50.32 49.55 49.67 1,116,400 +0.06(+0.12%)
Mar 10, 2003 50.50 50.75 49.56 49.61 1,148,100 -1.23(-2.42%)
Mar 07, 2003 50.50 51.01 50.46 50.84 1,902,100 -0.19(-0.37%)
Mar 06, 2003 51.39 51.50 50.75 51.03 1,506,600 -0.41(-0.80%)
Mar 05, 2003 51.76 51.77 50.84 51.44 1,471,200 -0.32(-0.62%)
Mar 04, 2003 52.35 52.36 51.71 51.76 1,384,700 -0.59(-1.13%)
Mar 03, 2003 52.48 52.92 52.32 52.35 2,154,000 +0.95(+1.85%)
Feb 28, 2003 50.30 51.73 50.28 51.40 1,689,000 +1.06(+2.11%)
Feb 27, 2003 50.21 51.10 49.97 50.34 1,271,600 +0.14(+0.28%)
Feb 26, 2003 49.85 50.90 49.74 50.20 1,841,900 +0.35(+0.70%)
Feb 25, 2003 49.25 49.98 47.70 49.85 2,210,900 +0.41(+0.83%)
Feb 24, 2003 50.95 50.96 49.20 49.44 1,393,800 -1.86(-3.63%)
Feb 21, 2003 51.00 51.60 50.45 51.30 1,364,400 +0.35(+0.69%)
Feb 20, 2003 51.70 51.70 50.84 50.95 1,054,700 -0.75(-1.45%)
Feb 19, 2003 52.20 52.20 51.53 51.70 802,500 -0.46(-0.88%)
Feb 18, 2003 51.90 52.55 51.90 52.16 997,100 +0.46(+0.89%)
Feb 14, 2003 50.40 51.70 50.40 51.70 1,291,700 +1.25(+2.48%)
Feb 13, 2003 50.85 50.95 49.90 50.45 1,218,300 -0.42(-0.83%)
Feb 12, 2003 51.55 51.81 50.50 50.87 1,059,700 -0.67(-1.30%)
Feb 11, 2003 52.06 52.35 51.34 51.54 834,100 -0.39(-0.75%)
Feb 10, 2003 51.80 52.11 51.02 51.93 1,032,200 -0.19(-0.36%)
Feb 07, 2003 53.10 53.15 51.83 52.12 1,015,400 -0.56(-1.06%)
Feb 06, 2003 52.10 52.98 52.10 52.68 1,048,300 +0.33(+0.63%)
Feb 05, 2003 51.94 53.20 51.53 52.35 1,083,400 +0.32(+0.62%)
Feb 04, 2003 52.98 52.98 51.51 52.03 1,183,500 -0.94(-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.