Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 27.97 28.47 27.70 28.00 2,948,000 +0.03(+0.11%)
Apr 29, 2003 28.23 28.34 27.88 27.97 2,454,900 -0.26(-0.92%)
Apr 28, 2003 28.50 28.85 28.00 28.23 2,047,700 -0.13(-0.46%)
Apr 25, 2003 28.95 28.95 28.20 28.36 1,642,900 -0.34(-1.18%)
Apr 24, 2003 29.00 29.10 28.53 28.70 1,964,200 -0.20(-0.69%)
Apr 23, 2003 28.85 29.30 28.58 28.90 4,609,400 +0.57(+2.01%)
Apr 22, 2003 27.75 28.50 27.70 28.33 2,431,100 +0.58(+2.09%)
Apr 21, 2003 27.80 28.02 27.50 27.75 2,331,000 +0.05(+0.18%)
Apr 17, 2003 27.10 28.00 26.95 27.70 3,123,900 +0.49(+1.80%)
Apr 16, 2003 28.01 28.30 27.20 27.21 3,155,700 -0.80(-2.86%)
Apr 15, 2003 29.08 29.08 27.96 28.01 4,226,100 -1.07(-3.68%)
Apr 14, 2003 29.80 29.94 28.91 29.08 2,657,400 -0.72(-2.42%)
Apr 11, 2003 29.40 30.50 29.10 29.80 3,147,400 -0.59(-1.94%)
Apr 10, 2003 29.88 30.48 29.77 30.39 1,982,800 +0.78(+2.63%)
Apr 09, 2003 29.68 29.88 29.40 29.61 1,403,200 -0.03(-0.10%)
Apr 08, 2003 29.97 30.00 29.52 29.64 1,534,700 -0.23(-0.77%)
Apr 07, 2003 30.08 30.19 29.85 29.87 1,697,700 -0.21(-0.70%)
Apr 04, 2003 30.20 30.42 29.77 30.08 1,743,700 +0.25(+0.84%)
Apr 03, 2003 30.90 30.90 29.82 29.83 1,846,200 -1.07(-3.46%)
Apr 02, 2003 30.73 30.90 30.26 30.90 1,737,800 +0.17(+0.55%)
Apr 01, 2003 30.15 30.88 29.84 30.73 1,574,300 +0.80(+2.67%)
Mar 31, 2003 29.49 30.56 29.49 29.93 1,415,500 -0.63(-2.06%)
Mar 28, 2003 30.20 30.98 30.17 30.56 1,474,100 +0.15(+0.49%)
Mar 27, 2003 29.80 30.80 29.63 30.41 2,419,200 +0.82(+2.77%)
Mar 26, 2003 29.83 30.43 29.41 29.59 1,476,900 -0.24(-0.80%)
Mar 25, 2003 29.75 30.25 29.62 29.83 2,022,000 +0.30(+1.02%)
Mar 24, 2003 30.16 30.75 29.44 29.53 2,032,500 -0.62(-2.06%)
Mar 21, 2003 30.80 30.80 29.98 30.15 3,308,200 -0.64(-2.08%)
Mar 20, 2003 30.13 31.06 29.86 30.79 2,939,400 +0.66(+2.19%)
Mar 19, 2003 30.43 30.59 29.82 30.13 2,502,100 -0.06(-0.20%)
Mar 18, 2003 29.14 30.20 28.60 30.19 3,610,700 +1.05(+3.60%)
Mar 17, 2003 29.00 29.58 28.76 29.14 3,036,300 +0.14(+0.48%)
Mar 14, 2003 28.93 29.19 28.60 29.00 2,346,500 +0.07(+0.24%)
Mar 13, 2003 29.15 29.25 28.41 28.93 2,469,700 +0.43(+1.51%)
Mar 12, 2003 29.05 29.19 28.26 28.50 3,259,500 -0.73(-2.50%)
Mar 11, 2003 29.60 30.10 29.17 29.23 2,075,200 -0.51(-1.71%)
Mar 10, 2003 31.02 31.02 29.63 29.74 1,724,700 -0.79(-2.59%)
Mar 07, 2003 30.30 31.00 30.26 30.53 1,890,800 -0.18(-0.59%)
Mar 06, 2003 30.22 30.81 30.03 30.71 2,528,400 +0.38(+1.25%)
Mar 05, 2003 30.50 30.71 30.00 30.33 1,842,700 -0.06(-0.20%)
Mar 04, 2003 30.74 30.80 30.19 30.39 1,692,300 -0.21(-0.69%)
Mar 03, 2003 31.02 31.16 30.49 30.60 1,976,200 -0.42(-1.35%)
Feb 28, 2003 31.14 31.69 30.75 31.02 2,044,600 -0.06(-0.19%)
Feb 27, 2003 31.46 31.90 30.86 31.08 2,600,700 -0.38(-1.21%)
Feb 26, 2003 31.30 32.05 31.18 31.46 2,380,900 +0.28(+0.90%)
Feb 25, 2003 32.10 33.30 30.96 31.18 4,163,500 -0.47(-1.48%)
Feb 24, 2003 31.03 31.73 30.73 31.65 2,288,400 +0.63(+2.03%)
Feb 21, 2003 30.50 31.31 30.32 31.02 2,113,400 +0.62(+2.04%)
Feb 20, 2003 30.20 31.13 29.75 30.40 2,406,300 +0.29(+0.96%)
Feb 19, 2003 30.00 30.16 29.81 30.11 2,295,500 +0.12(+0.40%)
Feb 18, 2003 29.40 30.07 29.05 29.99 2,657,400 +0.59(+2.01%)
Feb 14, 2003 29.29 29.75 29.12 29.40 2,595,400 +0.11(+0.38%)
Feb 13, 2003 30.70 30.75 28.97 29.29 4,271,100 -1.40(-4.56%)
Feb 12, 2003 31.40 31.88 30.50 30.69 1,772,600 -0.86(-2.73%)
Feb 11, 2003 32.10 32.19 31.36 31.55 1,589,900 -0.14(-0.44%)
Feb 10, 2003 31.01 31.69 30.94 31.69 1,806,800 +0.69(+2.23%)
Feb 07, 2003 32.15 32.28 31.00 31.00 2,081,800 -0.89(-2.79%)
Feb 06, 2003 31.78 32.18 31.40 31.89 2,161,400 +0.12(+0.38%)
Feb 05, 2003 31.65 31.98 31.33 31.77 3,245,200 +0.50(+1.60%)
Feb 04, 2003 30.69 31.43 30.15 31.27 1,835,600 +0.59(+1.92%)
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.