Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 55.75 56.79 55.42 56.33 1,038,816 +0.49(+0.87%)
Apr 29, 2003 55.94 55.99 55.22 55.85 430,341 -0.01(-0.02%)
Apr 28, 2003 55.48 56.14 55.45 55.86 343,073 +0.45(+0.81%)
Apr 25, 2003 55.85 56.02 55.19 55.41 246,209 -0.43(-0.76%)
Apr 24, 2003 55.95 56.29 55.42 55.84 512,360 -0.55(-0.97%)
Apr 23, 2003 56.02 56.59 55.35 56.39 408,299 +0.47(+0.85%)
Apr 22, 2003 54.42 56.01 54.42 55.91 530,054 +1.03(+1.87%)
Apr 21, 2003 54.69 55.02 54.55 54.89 366,464 +0.10(+0.18%)
Apr 17, 2003 54.79 54.79 54.13 54.79 417,595 +0.37(+0.67%)
Apr 16, 2003 55.17 55.19 54.21 54.42 421,194 -0.43(-0.79%)
Apr 15, 2003 54.49 54.92 54.39 54.85 604,876 +0.25(+0.45%)
Apr 14, 2003 54.28 54.77 54.15 54.61 768,466 +0.33(+0.60%)
Apr 11, 2003 54.35 55.09 53.99 54.28 452,682 +0.13(+0.23%)
Apr 10, 2003 53.82 54.25 53.39 54.15 807,751 +0.42(+0.78%)
Apr 09, 2003 54.70 54.73 53.64 53.73 513,110 -0.97(-1.77%)
Apr 08, 2003 54.39 54.74 54.29 54.70 632,616 +0.15(+0.27%)
Apr 07, 2003 55.35 55.49 54.38 54.55 1,047,513 -0.57(-1.03%)
Apr 04, 2003 54.65 55.35 54.39 55.12 823,945 +0.47(+0.85%)
Apr 03, 2003 55.15 55.15 54.53 54.65 771,315 -0.36(-0.65%)
Apr 02, 2003 54.75 55.31 54.72 55.01 1,065,356 +0.55(+1.00%)
Apr 01, 2003 52.69 54.55 52.69 54.47 4,129,176 +2.06(+3.93%)
Mar 31, 2003 53.15 53.15 52.33 52.41 339,174 -0.74(-1.39%)
Mar 28, 2003 52.85 53.39 52.69 53.15 334,826 +0.16(+0.30%)
Mar 27, 2003 52.88 53.19 52.29 52.99 485,071 +0.11(+0.20%)
Mar 26, 2003 52.99 53.33 52.79 52.88 457,181 -0.11(-0.20%)
Mar 25, 2003 52.65 53.12 52.65 52.99 419,995 +0.35(+0.66%)
Mar 24, 2003 53.49 53.49 52.54 52.64 383,558 -1.50(-2.77%)
Mar 21, 2003 53.52 54.22 52.85 54.14 445,035 +0.93(+1.75%)
Mar 20, 2003 52.95 53.28 52.19 53.21 464,378 +0.27(+0.50%)
Mar 19, 2003 52.45 52.98 52.29 52.94 418,495 +0.57(+1.08%)
Mar 18, 2003 52.29 52.49 51.71 52.37 601,727 +0.21(+0.41%)
Mar 17, 2003 50.69 52.17 50.12 52.16 949,599 +1.04(+2.04%)
Mar 14, 2003 52.03 52.03 51.01 51.12 908,214 -0.75(-1.44%)
Mar 13, 2003 50.82 51.87 50.73 51.87 524,356 +1.39(+2.75%)
Mar 12, 2003 50.87 50.91 49.83 50.48 713,136 -0.46(-0.90%)
Mar 11, 2003 51.59 51.79 50.93 50.94 467,977 -0.65(-1.25%)
Mar 10, 2003 52.76 52.76 51.55 51.59 415,196 -1.34(-2.53%)
Mar 07, 2003 52.49 52.95 52.15 52.93 309,035 +0.43(+0.83%)
Mar 06, 2003 52.58 52.79 52.23 52.49 528,854 -0.08(-0.15%)
Mar 05, 2003 52.39 52.85 52.11 52.57 416,846 +0.01(+0.03%)
Mar 04, 2003 52.72 53.02 52.52 52.56 465,278 -0.39(-0.74%)
Mar 03, 2003 52.95 53.42 52.78 52.95 808,801 +0.25(+0.48%)
Feb 28, 2003 52.99 53.35 52.62 52.70 487,170 -0.26(-0.49%)
Feb 27, 2003 52.27 53.19 52.09 52.96 445,185 +0.69(+1.33%)
Feb 26, 2003 52.77 52.77 52.09 52.27 385,207 -0.67(-1.27%)
Feb 25, 2003 51.69 52.95 51.52 52.94 851,985 +0.82(+1.57%)
Feb 24, 2003 52.72 52.72 51.77 52.12 504,113 -0.67(-1.26%)
Feb 21, 2003 52.42 52.99 52.12 52.79 485,220 +0.38(+0.73%)
Feb 20, 2003 53.03 53.12 52.37 52.41 396,903 -0.62(-1.17%)
Feb 19, 2003 52.67 53.18 52.55 53.03 690,795 +0.35(+0.67%)
Feb 18, 2003 52.02 52.69 52.02 52.67 336,325 +0.77(+1.49%)
Feb 14, 2003 51.44 51.99 51.25 51.90 574,588 +0.46(+0.89%)
Feb 13, 2003 50.70 51.52 50.59 51.44 555,245 +0.74(+1.46%)
Feb 12, 2003 50.79 51.23 50.66 50.70 334,076 -0.12(-0.24%)
Feb 11, 2003 51.42 51.51 50.49 50.82 759,169 -0.55(-1.06%)
Feb 10, 2003 51.79 51.79 50.95 51.37 575,637 -0.42(-0.81%)
Feb 07, 2003 52.27 52.42 51.79 51.79 458,680 -0.31(-0.60%)
Feb 06, 2003 52.03 52.43 51.75 52.10 575,787 -0.09(-0.18%)
Feb 05, 2003 52.48 52.95 51.89 52.19 535,752 -0.12(-0.23%)
Feb 04, 2003 52.79 52.79 52.02 52.31 341,573 -0.64(-1.21%)
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.