Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.99 39.35 38.75 38.86 3,170,000 -0.77(-1.94%)
Mar 28, 2003 39.36 39.68 39.21 39.63 2,736,100 -0.22(-0.55%)
Mar 27, 2003 40.05 40.05 39.49 39.85 3,196,200 -0.57(-1.41%)
Mar 26, 2003 40.31 40.79 40.09 40.42 4,632,700 +0.18(+0.45%)
Mar 25, 2003 40.14 40.55 39.79 40.24 4,021,100 +0.24(+0.60%)
Mar 24, 2003 40.81 40.91 39.71 40.00 4,721,500 -1.64(-3.94%)
Mar 21, 2003 40.74 41.69 40.01 41.64 7,405,400 +2.04(+5.15%)
Mar 20, 2003 39.84 39.84 38.99 39.60 3,674,000 -0.24(-0.60%)
Mar 19, 2003 40.45 40.45 39.26 39.84 3,838,200 -0.24(-0.60%)
Mar 18, 2003 39.45 40.22 39.20 40.08 6,792,700 +1.38(+3.57%)
Mar 17, 2003 37.83 38.78 37.47 38.70 5,419,900 +0.88(+2.33%)
Mar 14, 2003 37.30 38.15 36.88 37.82 5,766,100 +0.52(+1.39%)
Mar 13, 2003 36.11 37.31 36.04 37.30 4,263,400 +1.89(+5.34%)
Mar 12, 2003 35.05 35.41 34.91 35.41 4,259,000 +0.00(+0.00%)
Mar 11, 2003 35.50 36.17 35.40 35.41 3,942,400 -0.06(-0.17%)
Mar 10, 2003 36.14 36.48 35.47 35.47 3,368,300 -0.53(-1.47%)
Mar 07, 2003 35.11 36.08 34.71 36.00 4,023,800 +0.89(+2.53%)
Mar 06, 2003 35.55 35.74 35.05 35.11 3,619,400 -0.56(-1.57%)
Mar 05, 2003 35.22 35.67 34.88 35.67 5,082,600 +0.10(+0.28%)
Mar 04, 2003 36.56 36.65 35.50 35.57 2,745,900 -0.93(-2.55%)
Mar 03, 2003 36.87 37.24 36.43 36.50 2,363,300 -0.17(-0.46%)
Feb 28, 2003 36.89 36.93 36.44 36.67 4,177,200 -0.05(-0.14%)
Feb 27, 2003 36.74 37.20 36.33 36.72 4,392,300 -0.16(-0.43%)
Feb 26, 2003 36.46 37.15 36.38 36.88 5,265,800 +0.58(+1.60%)
Feb 25, 2003 36.50 36.55 35.76 36.30 5,674,200 -0.57(-1.55%)
Feb 24, 2003 37.54 37.54 36.87 36.87 3,629,400 -0.67(-1.78%)
Feb 21, 2003 37.35 37.54 36.86 37.54 4,597,800 +0.67(+1.82%)
Feb 20, 2003 37.36 37.38 36.63 36.87 3,921,400 -0.24(-0.65%)
Feb 19, 2003 38.00 38.09 36.97 37.11 3,392,700 -0.79(-2.08%)
Feb 18, 2003 37.80 38.27 37.67 37.90 3,981,000 +0.81(+2.18%)
Feb 14, 2003 37.15 37.80 36.64 37.09 4,600,500 -0.09(-0.24%)
Feb 13, 2003 36.70 37.47 36.35 37.18 4,990,500 +1.13(+3.13%)
Feb 12, 2003 36.41 36.55 35.85 36.05 2,893,400 -0.35(-0.96%)
Feb 11, 2003 37.06 37.22 36.03 36.40 4,476,300 -0.55(-1.49%)
Feb 10, 2003 37.33 37.37 36.50 36.95 5,216,100 +0.00(+0.00%)
Feb 07, 2003 37.25 37.25 36.70 36.95 2,777,300 +0.25(+0.68%)
Feb 06, 2003 37.25 37.56 36.57 36.70 2,775,200 -0.70(-1.87%)
Feb 05, 2003 37.61 38.15 37.30 37.40 2,869,300 -0.20(-0.53%)
Feb 04, 2003 37.80 37.81 37.24 37.60 2,502,100 -0.56(-1.47%)
Feb 03, 2003 38.10 38.49 37.94 38.16 2,866,100 +0.29(+0.77%)
Jan 31, 2003 37.00 38.25 37.00 37.87 5,382,700 +0.66(+1.77%)
Jan 30, 2003 38.73 38.73 37.20 37.21 4,605,200 -1.52(-3.92%)
Jan 29, 2003 38.05 39.05 37.76 38.73 4,187,200 +0.00(+0.00%)
Jan 28, 2003 38.60 38.94 37.90 38.73 5,559,900 +0.27(+0.70%)
Jan 27, 2003 39.93 39.93 38.33 38.46 4,085,800 -1.46(-3.66%)
Jan 24, 2003 40.75 40.96 39.80 39.92 2,670,900 -1.04(-2.54%)
Jan 23, 2003 40.78 41.31 40.75 40.96 3,043,100 +0.31(+0.76%)
Jan 22, 2003 41.30 41.64 40.45 40.65 3,154,400 -1.00(-2.40%)
Jan 21, 2003 42.24 42.25 41.35 41.65 2,754,400 -0.51(-1.21%)
Jan 17, 2003 42.00 42.54 41.94 42.16 2,722,800 -0.22(-0.52%)
Jan 16, 2003 42.45 42.85 42.28 42.38 3,206,400 -0.12(-0.28%)
Jan 15, 2003 43.60 43.61 42.45 42.50 5,328,700 -1.50(-3.41%)
Jan 14, 2003 43.81 44.22 43.57 44.00 1,967,300 +0.27(+0.62%)
Jan 13, 2003 44.46 44.58 43.56 43.73 3,356,500 -0.30(-0.68%)
Jan 10, 2003 44.29 44.37 43.40 44.03 3,655,200 -0.26(-0.59%)
Jan 09, 2003 43.80 44.54 43.65 44.29 2,723,100 +0.71(+1.63%)
Jan 08, 2003 44.25 44.59 43.58 43.58 3,497,000 -1.00(-2.24%)
Jan 07, 2003 44.51 45.00 44.15 44.58 2,889,500 -0.13(-0.29%)
Jan 06, 2003 43.40 44.89 43.40 44.71 2,967,600 +1.05(+2.40%)
Jan 03, 2003 43.45 43.73 43.08 43.66 2,514,400 +0.22(+0.51%)
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.