Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 41.49 41.71 41.07 41.07 14,111,502 -0.72(-1.72%)
Mar 28, 2003 41.68 42.08 41.64 41.79 10,081,417 -0.01(-0.02%)
Mar 27, 2003 41.22 41.89 41.11 41.80 13,399,925 +0.44(+1.07%)
Mar 26, 2003 41.65 42.15 41.32 41.36 14,165,675 -0.36(-0.87%)
Mar 25, 2003 41.07 42.06 41.06 41.72 13,760,554 +0.80(+1.95%)
Mar 24, 2003 41.24 41.51 40.77 40.92 15,482,703 -0.87(-2.08%)
Mar 21, 2003 41.82 42.09 41.28 41.79 15,864,873 +0.42(+1.02%)
Mar 20, 2003 41.49 41.58 40.76 41.37 15,689,471 -0.24(-0.57%)
Mar 19, 2003 41.93 42.11 41.22 41.61 16,631,137 -0.41(-0.97%)
Mar 18, 2003 41.82 42.05 41.45 42.01 14,971,893 +0.19(+0.44%)
Mar 17, 2003 40.90 42.04 40.77 41.83 19,109,582 +0.69(+1.68%)
Mar 14, 2003 40.64 41.41 40.43 41.14 20,255,782 +0.47(+1.16%)
Mar 13, 2003 39.81 40.68 39.54 40.67 20,927,594 +1.30(+3.30%)
Mar 12, 2003 39.32 39.61 38.66 39.37 16,067,250 +0.11(+0.29%)
Mar 11, 2003 39.40 39.60 39.12 39.25 15,573,128 -0.07(-0.18%)
Mar 10, 2003 39.37 39.73 39.17 39.32 12,730,555 -0.43(-1.08%)
Mar 07, 2003 39.32 39.95 39.13 39.75 17,415,538 +0.21(+0.54%)
Mar 06, 2003 39.27 39.93 39.20 39.54 18,030,516 +0.05(+0.13%)
Mar 05, 2003 38.47 39.65 38.47 39.49 21,386,340 +0.86(+2.24%)
Mar 04, 2003 38.30 39.08 38.27 38.62 15,314,891 +0.19(+0.50%)
Mar 03, 2003 39.07 39.22 38.24 38.43 13,522,642 -0.56(-1.45%)
Feb 28, 2003 38.58 39.01 38.45 39.00 15,166,225 +0.41(+1.07%)
Feb 27, 2003 38.16 38.80 38.01 38.58 14,207,258 +0.58(+1.52%)
Feb 26, 2003 38.12 38.86 37.96 38.00 17,410,494 -0.44(-1.13%)
Feb 25, 2003 37.69 38.50 37.23 38.44 19,741,776 +0.51(+1.34%)
Feb 24, 2003 38.76 39.03 37.88 37.93 14,180,636 -1.03(-2.66%)
Feb 21, 2003 38.55 39.04 38.19 38.97 15,585,318 +0.44(+1.13%)
Feb 20, 2003 38.42 38.63 37.86 38.53 14,692,767 +0.01(+0.02%)
Feb 19, 2003 38.25 38.55 38.12 38.52 13,271,551 +0.26(+0.67%)
Feb 18, 2003 37.61 38.28 37.50 38.27 12,405,482 +0.73(+1.94%)
Feb 14, 2003 36.77 37.64 36.70 37.54 13,715,725 +0.59(+1.58%)
Feb 13, 2003 37.32 37.33 36.45 36.95 15,327,781 -0.39(-1.03%)
Feb 12, 2003 37.95 38.22 37.20 37.34 15,393,637 -0.81(-2.11%)
Feb 11, 2003 37.83 38.51 37.72 38.15 18,462,500 +0.34(+0.89%)
Feb 10, 2003 37.20 37.83 36.97 37.81 14,819,153 +0.64(+1.71%)
Feb 07, 2003 36.95 37.32 36.82 37.18 14,653,814 +0.57(+1.56%)
Feb 06, 2003 36.52 36.90 36.18 36.60 12,755,496 +0.01(+0.04%)
Feb 05, 2003 37.21 37.53 36.51 36.59 17,169,072 -0.40(-1.08%)
Feb 04, 2003 36.83 37.10 36.43 36.99 12,936,529 -0.21(-0.58%)
Feb 03, 2003 36.44 37.31 36.29 37.20 13,634,456 +0.84(+2.30%)
Jan 31, 2003 36.29 37.03 36.20 36.37 16,584,359 -0.01(-0.04%)
Jan 30, 2003 37.25 37.48 36.33 36.38 12,899,718 -0.86(-2.32%)
Jan 29, 2003 36.48 37.38 36.19 37.25 16,905,090 +0.43(+1.16%)
Jan 28, 2003 36.44 37.05 35.91 36.82 17,500,590 +0.58(+1.60%)
Jan 27, 2003 36.78 36.98 35.84 36.24 17,898,244 -1.04(-2.79%)
Jan 24, 2003 37.53 37.94 36.98 37.28 21,509,504 -0.90(-2.36%)
Jan 23, 2003 37.88 38.32 37.23 38.18 25,150,750 +0.71(+1.90%)
Jan 22, 2003 36.28 37.83 36.24 37.47 24,618,302 +1.16(+3.20%)
Jan 21, 2003 36.73 36.80 36.17 36.31 21,905,478 -0.31(-0.86%)
Jan 17, 2003 36.93 37.13 36.51 36.62 26,462,674 +0.09(+0.25%)
Jan 16, 2003 36.49 37.37 36.31 36.53 25,580,912 +0.33(+0.91%)
Jan 15, 2003 36.76 36.93 36.11 36.20 16,676,417 -0.27(-0.74%)
Jan 14, 2003 36.61 36.90 36.36 36.47 13,804,840 -0.30(-0.82%)
Jan 13, 2003 36.39 36.87 36.04 36.77 18,075,914 +0.77(+2.14%)
Jan 10, 2003 35.08 36.18 34.96 36.00 17,750,280 +0.54(+1.51%)
Jan 09, 2003 35.25 36.01 34.93 35.46 19,534,822 +0.58(+1.66%)
Jan 08, 2003 35.68 35.79 34.83 34.88 17,009,476 -0.97(-2.71%)
Jan 07, 2003 36.36 36.38 35.63 35.86 22,094,216 -0.02(-0.06%)
Jan 06, 2003 35.01 36.01 34.83 35.88 20,557,544 +0.77(+2.20%)
Jan 03, 2003 35.29 35.43 34.67 35.11 11,646,183 -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.