Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.02 28.03 27.62 27.72 457,117 -0.30(-1.06%)
Apr 29, 2003 27.87 28.22 27.57 28.02 509,652 +0.10(+0.36%)
Apr 28, 2003 27.98 28.07 27.77 27.92 215,777 +0.14(+0.50%)
Apr 25, 2003 27.42 28.05 27.41 27.78 237,817 +0.34(+1.23%)
Apr 24, 2003 28.42 28.43 27.44 27.44 336,145 -1.02(-3.60%)
Apr 23, 2003 27.32 28.69 26.85 28.47 569,836 +1.78(+6.66%)
Apr 22, 2003 27.01 27.01 26.21 26.69 1,133,533 -0.32(-1.18%)
Apr 21, 2003 28.02 28.32 26.97 27.01 737,909 -1.62(-5.66%)
Apr 17, 2003 28.35 28.82 28.13 28.63 286,931 +0.51(+1.80%)
Apr 16, 2003 29.49 29.56 28.08 28.12 346,310 -1.23(-4.20%)
Apr 15, 2003 29.19 29.55 28.57 29.35 328,898 +0.54(+1.86%)
Apr 14, 2003 28.74 28.93 28.12 28.81 619,453 +0.08(+0.28%)
Apr 11, 2003 29.61 29.80 28.62 28.74 279,282 -0.82(-2.79%)
Apr 10, 2003 29.74 29.79 29.31 29.56 195,246 -0.13(-0.44%)
Apr 09, 2003 29.49 30.31 29.43 29.69 266,500 +0.08(+0.27%)
Apr 08, 2003 29.73 30.06 29.31 29.61 316,419 +0.08(+0.27%)
Apr 07, 2003 30.75 30.81 29.51 29.53 514,785 -0.27(-0.90%)
Apr 04, 2003 30.40 30.49 29.68 29.80 259,153 -0.36(-1.19%)
Apr 03, 2003 30.39 30.51 29.91 30.16 308,669 -0.14(-0.46%)
Apr 02, 2003 30.26 30.40 29.94 30.30 283,609 +0.24(+0.79%)
Apr 01, 2003 29.96 30.17 29.71 30.06 337,856 +0.35(+1.17%)
Mar 31, 2003 29.81 30.00 28.96 29.71 481,070 -0.34(-1.12%)
Mar 28, 2003 30.02 30.05 29.60 30.05 264,588 +0.04(+0.13%)
Mar 27, 2003 29.62 30.03 29.05 30.01 451,581 +0.40(+1.34%)
Mar 26, 2003 29.32 30.01 29.23 29.61 571,144 +0.30(+1.02%)
Mar 25, 2003 28.91 29.56 28.77 29.31 491,033 +0.24(+0.82%)
Mar 24, 2003 29.14 29.28 28.52 29.07 302,329 -0.42(-1.42%)
Mar 21, 2003 29.31 29.82 28.84 29.49 502,808 +0.81(+2.84%)
Mar 20, 2003 29.09 29.18 28.50 28.68 359,393 -0.34(-1.16%)
Mar 19, 2003 28.83 29.09 28.42 29.01 418,772 +0.19(+0.65%)
Mar 18, 2003 28.09 29.14 28.09 28.82 495,260 +0.75(+2.65%)
Mar 17, 2003 27.68 28.42 27.49 28.08 791,048 +0.41(+1.47%)
Mar 14, 2003 27.85 28.02 27.46 27.67 787,626 -0.03(-0.11%)
Mar 13, 2003 27.27 27.85 26.90 27.70 691,714 +0.44(+1.60%)
Mar 12, 2003 28.36 28.44 26.71 27.26 1,171,476 -1.29(-4.52%)
Mar 11, 2003 28.25 29.07 28.25 28.56 367,545 +0.31(+1.09%)
Mar 10, 2003 28.96 28.96 27.99 28.25 377,509 -0.71(-2.44%)
Mar 07, 2003 28.02 28.95 27.81 28.95 640,588 +0.83(+2.97%)
Mar 06, 2003 29.01 29.06 28.10 28.12 772,530 -1.04(-3.58%)
Mar 05, 2003 28.53 29.16 28.37 29.16 442,020 +0.64(+2.23%)
Mar 04, 2003 28.64 28.98 28.52 28.53 355,971 -0.11(-0.38%)
Mar 03, 2003 29.06 29.61 28.54 28.64 519,012 -0.23(-0.79%)
Feb 28, 2003 28.41 29.06 28.26 28.86 697,249 +0.71(+2.51%)
Feb 27, 2003 27.92 28.39 27.53 28.16 1,503,494 +1.05(+3.89%)
Feb 26, 2003 27.85 27.95 26.92 27.11 603,954 -0.55(-1.98%)
Feb 25, 2003 27.33 27.80 26.64 27.65 395,725 +0.22(+0.80%)
Feb 24, 2003 28.17 28.33 27.43 27.43 335,843 -0.74(-2.61%)
Feb 21, 2003 27.32 28.30 27.26 28.17 781,386 +1.04(+3.85%)
Feb 20, 2003 26.83 27.32 26.48 27.13 701,577 +1.44(+5.61%)
Feb 19, 2003 25.78 26.26 25.56 25.68 189,811 -0.15(-0.58%)
Feb 18, 2003 25.59 25.89 25.29 25.83 221,111 +0.27(+1.05%)
Feb 14, 2003 25.54 25.67 25.24 25.57 200,479 -0.07(-0.27%)
Feb 13, 2003 25.17 25.79 25.05 25.64 338,057 +0.57(+2.26%)
Feb 12, 2003 25.34 25.41 24.96 25.07 244,862 -0.27(-1.06%)
Feb 11, 2003 25.62 25.85 25.21 25.34 232,886 -0.28(-1.09%)
Feb 10, 2003 25.29 25.77 25.23 25.62 274,451 +0.33(+1.30%)
Feb 07, 2003 25.73 25.75 25.29 25.29 279,986 -0.53(-2.04%)
Feb 06, 2003 25.73 26.01 25.48 25.81 372,778 +0.03(+0.12%)
Feb 05, 2003 25.91 26.13 25.52 25.78 233,691 -0.13(-0.50%)
Feb 04, 2003 26.04 26.15 25.79 25.91 296,190 -0.13(-0.50%)
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.