Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 41.48 41.70 41.06 41.06 14,115,326 -0.72(-1.72%)
Mar 28, 2003 41.67 42.07 41.63 41.78 10,084,149 -0.01(-0.02%)
Mar 27, 2003 41.20 41.88 41.10 41.79 13,403,557 +0.44(+1.07%)
Mar 26, 2003 41.64 42.14 41.30 41.35 14,169,514 -0.36(-0.87%)
Mar 25, 2003 41.06 42.05 41.05 41.71 13,764,283 +0.80(+1.95%)
Mar 24, 2003 41.23 41.50 40.76 40.91 15,486,899 -0.87(-2.08%)
Mar 21, 2003 41.81 42.08 41.27 41.78 15,869,172 +0.42(+1.02%)
Mar 20, 2003 41.48 41.56 40.75 41.36 15,693,723 -0.24(-0.57%)
Mar 19, 2003 41.92 42.10 41.20 41.60 16,635,645 -0.41(-0.97%)
Mar 18, 2003 41.81 42.04 41.44 42.00 14,975,950 +0.19(+0.44%)
Mar 17, 2003 40.89 42.02 40.76 41.82 19,114,760 +0.69(+1.68%)
Mar 14, 2003 40.63 41.40 40.42 41.13 20,261,272 +0.47(+1.16%)
Mar 13, 2003 39.80 40.67 39.53 40.65 20,933,266 +1.30(+3.30%)
Mar 12, 2003 39.31 39.60 38.65 39.36 16,071,604 +0.11(+0.29%)
Mar 11, 2003 39.39 39.59 39.11 39.24 15,577,348 -0.07(-0.18%)
Mar 10, 2003 39.36 39.72 39.16 39.31 12,734,005 -0.43(-1.08%)
Mar 07, 2003 39.31 39.94 39.12 39.74 17,420,258 +0.21(+0.54%)
Mar 06, 2003 39.26 39.92 39.19 39.53 18,035,402 +0.05(+0.13%)
Mar 05, 2003 38.46 39.63 38.46 39.48 21,392,136 +0.86(+2.24%)
Mar 04, 2003 38.29 39.07 38.26 38.61 15,319,041 +0.19(+0.50%)
Mar 03, 2003 39.06 39.21 38.23 38.42 13,526,307 -0.56(-1.45%)
Feb 28, 2003 38.57 39.00 38.44 38.99 15,170,336 +0.41(+1.07%)
Feb 27, 2003 38.15 38.79 38.00 38.57 14,211,108 +0.58(+1.52%)
Feb 26, 2003 38.11 38.85 37.95 37.99 17,415,212 -0.44(-1.13%)
Feb 25, 2003 37.68 38.49 37.22 38.43 19,747,126 +0.51(+1.34%)
Feb 24, 2003 38.75 39.02 37.87 37.92 14,184,479 -1.03(-2.66%)
Feb 21, 2003 38.54 39.03 38.18 38.96 15,589,542 +0.44(+1.13%)
Feb 20, 2003 38.41 38.62 37.85 38.52 14,696,749 +0.01(+0.02%)
Feb 19, 2003 38.24 38.54 38.11 38.51 13,275,147 +0.26(+0.67%)
Feb 18, 2003 37.60 38.27 37.49 38.26 12,408,844 +0.73(+1.94%)
Feb 14, 2003 36.76 37.63 36.69 37.53 13,719,442 +0.59(+1.58%)
Feb 13, 2003 37.31 37.32 36.45 36.94 15,331,935 -0.39(-1.03%)
Feb 12, 2003 37.94 38.21 37.19 37.33 15,397,809 -0.81(-2.11%)
Feb 11, 2003 37.81 38.50 37.71 38.14 18,467,504 +0.34(+0.89%)
Feb 10, 2003 37.19 37.81 36.96 37.80 14,823,169 +0.64(+1.71%)
Feb 07, 2003 36.94 37.31 36.81 37.17 14,657,785 +0.57(+1.56%)
Feb 06, 2003 36.51 36.89 36.17 36.59 12,758,953 +0.01(+0.04%)
Feb 05, 2003 37.20 37.52 36.50 36.58 17,173,724 -0.40(-1.08%)
Feb 04, 2003 36.82 37.09 36.42 36.98 12,940,035 -0.21(-0.58%)
Feb 03, 2003 36.43 37.30 36.28 37.19 13,638,151 +0.83(+2.30%)
Jan 31, 2003 36.28 37.02 36.19 36.36 16,588,853 -0.01(-0.04%)
Jan 30, 2003 37.24 37.47 36.32 36.37 12,903,214 -0.86(-2.32%)
Jan 29, 2003 36.47 37.37 36.18 37.24 16,909,670 +0.43(+1.16%)
Jan 28, 2003 36.43 37.04 35.90 36.81 17,505,332 +0.58(+1.60%)
Jan 27, 2003 36.77 36.97 35.83 36.23 17,903,096 -1.04(-2.79%)
Jan 24, 2003 37.52 37.93 36.97 37.27 21,515,334 -0.90(-2.36%)
Jan 23, 2003 37.87 38.31 37.22 38.17 25,157,566 +0.71(+1.90%)
Jan 22, 2003 36.27 37.81 36.23 37.46 24,624,972 +1.16(+3.20%)
Jan 21, 2003 36.72 36.79 36.16 36.30 21,911,414 -0.31(-0.86%)
Jan 17, 2003 36.92 37.12 36.50 36.61 26,469,846 +0.09(+0.25%)
Jan 16, 2003 36.48 37.36 36.30 36.52 25,587,844 +0.33(+0.91%)
Jan 15, 2003 36.75 36.92 36.10 36.19 16,680,936 -0.27(-0.74%)
Jan 14, 2003 36.60 36.89 36.35 36.46 13,808,581 -0.30(-0.82%)
Jan 13, 2003 36.38 36.86 36.03 36.76 18,080,814 +0.77(+2.14%)
Jan 10, 2003 35.07 36.17 34.95 35.99 17,755,090 +0.54(+1.51%)
Jan 09, 2003 35.24 36.00 34.92 35.45 19,540,116 +0.58(+1.66%)
Jan 08, 2003 35.67 35.78 34.82 34.88 17,014,086 -0.97(-2.71%)
Jan 07, 2003 36.35 36.37 35.62 35.85 22,100,204 -0.02(-0.06%)
Jan 06, 2003 35.00 36.00 34.83 35.87 20,563,114 +0.77(+2.20%)
Jan 03, 2003 35.28 35.42 34.66 35.10 11,649,339 -0.09(-0.26%)
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.