Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 44.08 44.41 43.70 43.74 16,880,098 -0.57(-1.29%)
Apr 29, 2003 44.89 45.21 43.88 44.31 18,095,250 -0.56(-1.26%)
Apr 28, 2003 44.67 45.53 44.56 44.87 12,511,578 -0.08(-0.17%)
Apr 25, 2003 45.49 45.63 44.94 44.95 12,780,117 -0.71(-1.55%)
Apr 24, 2003 45.31 45.98 44.91 45.66 17,924,400 +0.14(+0.30%)
Apr 23, 2003 44.39 45.54 44.24 45.52 34,022,988 +2.04(+4.69%)
Apr 22, 2003 42.67 43.52 42.67 43.48 19,289,938 +0.61(+1.43%)
Apr 21, 2003 43.03 43.45 42.67 42.87 12,279,059 -0.04(-0.08%)
Apr 17, 2003 42.60 42.99 42.31 42.90 13,456,789 +0.42(+0.99%)
Apr 16, 2003 43.02 43.07 42.05 42.48 14,746,644 -0.44(-1.01%)
Apr 15, 2003 42.28 42.93 42.27 42.92 15,729,417 +0.76(+1.81%)
Apr 14, 2003 41.43 42.37 41.32 42.15 11,051,434 +0.86(+2.07%)
Apr 11, 2003 41.55 41.87 40.88 41.30 10,000,545 -0.05(-0.12%)
Apr 10, 2003 41.05 41.46 40.60 41.35 11,559,499 +0.25(+0.61%)
Apr 09, 2003 41.80 42.10 41.10 41.10 13,168,208 -0.75(-1.79%)
Apr 08, 2003 41.53 42.16 41.45 41.85 14,116,643 +0.17(+0.41%)
Apr 07, 2003 42.74 42.99 41.46 41.67 17,016,890 -0.62(-1.47%)
Apr 04, 2003 42.57 42.79 42.15 42.30 10,342,946 -0.09(-0.20%)
Apr 03, 2003 42.62 42.77 42.06 42.38 15,793,889 -0.24(-0.55%)
Apr 02, 2003 42.44 42.67 42.20 42.62 14,143,974 +0.86(+2.07%)
Apr 01, 2003 41.33 42.02 41.24 41.75 13,813,766 +0.69(+1.69%)
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%)
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.