Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 35.66 35.88 35.03 35.26 3,476,387 -0.75(-2.07%)
Mar 28, 2003 35.59 36.03 35.32 36.01 3,992,440 +0.09(+0.26%)
Mar 27, 2003 35.11 36.16 35.08 35.91 3,840,574 +0.40(+1.13%)
Mar 26, 2003 36.00 36.06 35.45 35.51 28,590,366 -0.36(-1.00%)
Mar 25, 2003 34.77 36.37 34.77 35.87 4,535,398 +0.89(+2.54%)
Mar 24, 2003 35.91 35.91 34.90 34.98 3,473,794 -0.93(-2.58%)
Mar 21, 2003 35.48 36.03 35.08 35.91 5,993,928 +0.97(+2.77%)
Mar 20, 2003 35.05 35.16 34.37 34.94 4,771,706 -0.10(-0.30%)
Mar 19, 2003 34.71 35.17 34.37 35.05 4,207,354 +0.51(+1.46%)
Mar 18, 2003 34.12 34.80 34.02 34.54 4,379,480 +0.42(+1.23%)
Mar 17, 2003 32.95 34.18 32.58 34.12 8,676,301 +0.81(+2.45%)
Mar 14, 2003 33.96 34.08 33.13 33.31 5,897,006 -0.78(-2.28%)
Mar 13, 2003 33.50 34.13 32.96 34.08 5,771,720 +0.74(+2.22%)
Mar 12, 2003 33.14 33.35 32.56 33.34 5,296,349 +0.21(+0.63%)
Mar 11, 2003 34.55 34.55 33.01 33.13 7,860,892 -1.42(-4.11%)
Mar 10, 2003 35.07 35.07 34.42 34.55 3,285,623 -0.60(-1.72%)
Mar 07, 2003 34.12 35.29 34.06 35.16 4,884,512 +0.64(+1.84%)
Mar 06, 2003 34.86 35.16 34.52 34.52 4,692,126 -0.65(-1.84%)
Mar 05, 2003 34.58 35.35 34.57 35.17 4,520,163 +0.49(+1.42%)
Mar 04, 2003 34.87 35.13 34.56 34.67 3,714,802 -0.25(-0.71%)
Mar 03, 2003 35.01 35.47 34.77 34.92 4,558,737 +0.02(+0.07%)
Feb 28, 2003 35.11 35.44 34.71 34.90 4,702,499 +0.03(+0.09%)
Feb 27, 2003 34.55 35.31 34.37 34.87 5,197,158 +0.57(+1.67%)
Feb 26, 2003 34.61 35.37 34.24 34.29 5,285,652 -0.23(-0.68%)
Feb 25, 2003 34.55 34.67 33.99 34.53 5,333,140 -0.44(-1.25%)
Feb 24, 2003 35.47 35.47 34.85 34.96 4,060,674 -0.50(-1.41%)
Feb 21, 2003 35.45 35.60 34.55 35.46 6,196,686 +0.39(+1.11%)
Feb 20, 2003 36.25 36.25 35.08 35.08 3,951,921 -0.80(-2.24%)
Feb 19, 2003 35.82 36.15 35.54 35.88 4,851,610 +0.20(+0.57%)
Feb 18, 2003 35.48 35.91 35.48 35.67 5,961,026 +0.67(+1.92%)
Feb 14, 2003 35.36 35.78 34.71 35.00 5,646,759 -0.35(-0.98%)
Feb 13, 2003 36.01 36.16 34.69 35.35 7,934,799 -0.99(-2.72%)
Feb 12, 2003 37.04 37.14 36.16 36.33 4,418,216 -0.71(-1.92%)
Feb 11, 2003 37.10 37.50 36.93 37.04 4,128,747 -0.06(-0.15%)
Feb 10, 2003 37.02 37.27 36.34 37.10 3,918,371 +0.23(+0.62%)
Feb 07, 2003 37.39 37.48 36.62 36.87 4,743,343 -0.89(-2.37%)
Feb 06, 2003 37.36 38.07 37.14 37.77 3,703,133 +0.43(+1.16%)
Feb 05, 2003 37.74 38.54 37.21 37.33 3,804,107 -0.40(-1.06%)
Feb 04, 2003 37.57 37.76 37.03 37.74 4,794,073 -0.32(-0.84%)
Feb 03, 2003 37.70 38.72 37.67 38.06 5,960,054 +0.89(+2.39%)
Jan 31, 2003 36.22 37.39 36.22 37.17 5,807,864 +0.54(+1.47%)
Jan 30, 2003 37.76 37.88 36.53 36.63 4,369,269 -1.15(-3.05%)
Jan 29, 2003 37.61 37.95 36.71 37.78 5,485,655 +0.19(+0.49%)
Jan 28, 2003 37.32 37.61 36.74 37.60 5,747,895 +0.44(+1.20%)
Jan 27, 2003 37.64 37.64 36.87 37.16 6,439,153 -0.84(-2.21%)
Jan 24, 2003 39.22 39.22 37.64 37.99 7,347,432 -1.22(-3.10%)
Jan 23, 2003 38.87 39.36 38.40 39.21 11,428,367 -0.86(-2.16%)
Jan 22, 2003 40.54 41.18 40.02 40.07 4,586,452 -0.28(-0.70%)
Jan 21, 2003 40.81 40.91 40.15 40.36 3,947,545 -0.24(-0.59%)
Jan 17, 2003 41.52 41.89 40.48 40.60 4,721,138 -1.12(-2.68%)
Jan 16, 2003 41.52 42.14 41.52 41.71 3,977,205 +0.20(+0.49%)
Jan 15, 2003 41.59 41.60 41.17 41.51 4,302,817 +0.05(+0.12%)
Jan 14, 2003 41.03 41.75 40.76 41.46 5,050,964 +0.43(+1.05%)
Jan 13, 2003 41.89 41.95 40.88 41.03 4,535,236 -0.47(-1.13%)
Jan 10, 2003 41.49 41.92 41.06 41.50 3,833,118 +0.02(+0.04%)
Jan 09, 2003 41.40 41.96 40.94 41.48 4,833,781 +0.08(+0.19%)
Jan 08, 2003 41.37 41.82 41.09 41.40 3,916,264 +0.30(+0.72%)
Jan 07, 2003 41.33 42.45 41.01 41.10 5,325,685 -0.84(-2.00%)
Jan 06, 2003 41.33 42.02 41.03 41.94 4,150,627 +0.61(+1.48%)
Jan 03, 2003 40.87 41.46 40.84 41.33 4,676,405 +0.46(+1.13%)
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.