Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 51.27 51.72 50.77 51.53 2,433,870 +0.23(+0.45%)
Apr 29, 2003 51.54 51.62 50.93 51.29 1,962,273 -0.28(-0.53%)
Apr 28, 2003 50.51 51.63 50.45 51.57 1,810,149 +0.98(+1.94%)
Apr 25, 2003 50.85 51.01 50.25 50.59 1,580,045 -0.42(-0.83%)
Apr 24, 2003 50.04 51.20 49.90 51.01 2,439,448 +0.55(+1.09%)
Apr 23, 2003 50.94 50.97 49.98 50.46 1,772,380 +0.08(+0.15%)
Apr 22, 2003 49.50 50.51 49.48 50.38 2,986,351 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.30 49.50 2,503,831 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.74 50.68 1,858,262 +0.62(+1.24%)
Apr 16, 2003 51.10 51.54 49.99 50.06 3,466,083 -1.09(-2.14%)
Apr 15, 2003 50.15 51.22 49.43 51.16 2,949,163 +1.01(+2.01%)
Apr 14, 2003 49.69 50.17 49.62 50.15 2,051,177 +0.71(+1.43%)
Apr 11, 2003 49.13 49.90 48.65 49.44 2,622,253 +1.08(+2.22%)
Apr 10, 2003 48.18 48.48 47.74 48.37 1,922,180 +0.20(+0.41%)
Apr 09, 2003 48.19 48.84 47.77 48.17 2,395,636 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.43 47.85 1,589,575 -0.44(-0.91%)
Apr 07, 2003 48.96 49.32 48.28 48.29 2,047,342 +0.23(+0.48%)
Apr 04, 2003 48.26 48.53 47.74 48.06 1,469,294 -0.20(-0.41%)
Apr 03, 2003 49.35 49.35 48.23 48.26 2,340,783 -0.73(-1.49%)
Apr 02, 2003 47.55 49.19 47.55 48.99 3,104,657 +1.45(+3.04%)
Apr 01, 2003 47.41 47.91 46.81 47.54 1,489,282 +0.15(+0.33%)
Mar 31, 2003 47.97 48.06 47.17 47.39 1,795,855 -1.23(-2.53%)
Mar 28, 2003 48.32 48.75 47.68 48.62 1,526,471 -0.13(-0.26%)
Mar 27, 2003 47.84 48.85 47.84 48.75 1,953,093 +0.39(+0.80%)
Mar 26, 2003 48.08 48.77 47.89 48.36 1,610,494 +0.28(+0.57%)
Mar 25, 2003 47.67 48.56 47.57 48.08 1,991,443 +0.36(+0.76%)
Mar 24, 2003 48.49 48.53 47.33 47.72 2,351,126 -1.55(-3.14%)
Mar 21, 2003 49.18 49.43 48.62 49.27 2,510,920 +0.40(+0.81%)
Mar 20, 2003 47.48 49.35 47.48 48.88 4,685,168 +1.39(+2.94%)
Mar 19, 2003 45.43 47.52 45.35 47.48 4,612,535 +3.01(+6.77%)
Mar 18, 2003 44.66 44.71 44.03 44.47 1,809,917 +0.23(+0.53%)
Mar 17, 2003 42.85 44.24 42.60 44.24 2,568,911 +1.39(+3.23%)
Mar 14, 2003 42.81 43.09 41.84 42.85 2,217,944 -0.19(-0.44%)
Mar 13, 2003 42.03 43.08 41.73 43.04 3,676,779 +0.88(+2.08%)
Mar 12, 2003 42.66 42.94 41.46 42.16 2,456,183 -0.58(-1.35%)
Mar 11, 2003 42.79 43.30 42.64 42.74 1,297,413 +0.05(+0.12%)
Mar 10, 2003 43.45 43.67 42.65 42.69 1,334,253 -1.06(-2.42%)
Mar 07, 2003 43.45 43.89 43.42 43.75 2,210,507 -0.16(-0.37%)
Mar 06, 2003 44.22 44.31 43.67 43.91 1,750,880 -0.35(-0.80%)
Mar 05, 2003 44.54 44.55 43.75 44.26 1,709,740 -0.28(-0.62%)
Mar 04, 2003 45.05 45.05 44.50 44.54 1,609,215 -0.51(-1.13%)
Mar 03, 2003 45.16 45.54 45.02 45.05 2,503,250 +0.82(+1.85%)
Feb 28, 2003 43.28 44.51 43.27 44.23 1,962,854 +0.91(+2.11%)
Feb 27, 2003 43.20 43.97 43.00 43.32 1,477,777 +0.12(+0.28%)
Feb 26, 2003 42.90 43.80 42.80 43.20 2,140,546 +0.30(+0.70%)
Feb 25, 2003 42.38 43.01 41.05 42.90 2,569,376 +0.35(+0.83%)
Feb 24, 2003 43.84 43.85 42.34 42.54 1,619,791 -1.60(-3.63%)
Feb 21, 2003 43.88 44.40 43.41 44.14 1,585,624 +0.30(+0.69%)
Feb 20, 2003 44.49 44.49 43.75 43.84 1,225,709 -0.65(-1.45%)
Feb 19, 2003 44.92 44.92 44.34 44.49 932,617 -0.40(-0.88%)
Feb 18, 2003 44.66 45.22 44.66 44.88 1,158,770 +0.40(+0.89%)
Feb 14, 2003 43.37 44.49 43.37 44.49 1,501,136 +1.08(+2.48%)
Feb 13, 2003 43.76 43.84 42.94 43.41 1,415,835 -0.36(-0.83%)
Feb 12, 2003 44.36 44.58 43.45 43.77 1,231,520 -0.58(-1.30%)
Feb 11, 2003 44.80 45.05 44.18 44.35 969,341 -0.34(-0.75%)
Feb 10, 2003 44.57 44.84 43.90 44.68 1,199,561 -0.16(-0.36%)
Feb 07, 2003 45.69 45.73 44.60 44.85 1,180,037 -0.48(-1.06%)
Feb 06, 2003 44.83 45.59 44.83 45.33 1,218,271 +0.28(+0.63%)
Feb 05, 2003 44.69 45.78 44.34 45.05 1,259,062 +0.28(+0.62%)
Feb 04, 2003 45.59 45.59 44.32 44.77 1,375,393 -0.81(-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.