Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 31.13 31.17 30.57 30.85 365,861 -0.21(-0.69%)
Apr 29, 2003 31.36 31.57 30.99 31.06 100,344 -0.08(-0.27%)
Apr 28, 2003 31.16 31.28 30.94 31.15 214,916 -0.01(-0.03%)
Apr 25, 2003 31.03 31.31 30.90 31.16 364,898 +0.17(+0.54%)
Apr 24, 2003 31.41 31.50 30.99 30.99 181,005 -0.42(-1.34%)
Apr 23, 2003 31.27 31.60 31.17 31.41 111,363 +0.19(+0.60%)
Apr 22, 2003 30.85 31.40 30.80 31.22 242,837 +0.37(+1.21%)
Apr 21, 2003 30.85 30.85 30.57 30.85 227,861 +0.00(+0.00%)
Apr 17, 2003 30.59 30.85 30.43 30.85 163,246 +0.31(+1.01%)
Apr 16, 2003 30.57 30.57 30.15 30.54 491,773 -0.01(-0.03%)
Apr 15, 2003 30.66 30.75 30.52 30.55 262,949 -0.25(-0.82%)
Apr 14, 2003 30.61 30.85 30.57 30.80 175,121 +0.28(+0.92%)
Apr 11, 2003 30.75 30.85 30.31 30.52 106,121 -0.21(-0.70%)
Apr 10, 2003 30.85 30.85 30.53 30.74 192,237 -0.11(-0.36%)
Apr 09, 2003 30.72 31.04 30.59 30.85 229,786 +0.14(+0.46%)
Apr 08, 2003 30.47 30.75 30.16 30.71 293,437 +0.33(+1.08%)
Apr 07, 2003 30.24 30.68 30.11 30.38 139,177 +0.33(+1.09%)
Apr 04, 2003 30.47 30.75 30.05 30.05 154,795 -0.46(-1.50%)
Apr 03, 2003 30.67 30.77 30.32 30.51 136,074 -0.15(-0.49%)
Apr 02, 2003 30.39 30.85 30.39 30.66 239,200 +0.36(+1.20%)
Apr 01, 2003 29.68 30.33 29.65 30.30 297,930 +0.68(+2.30%)
Mar 31, 2003 30.05 30.10 29.61 29.61 233,102 -0.44(-1.46%)
Mar 28, 2003 30.15 30.26 29.96 30.05 242,409 -0.05(-0.16%)
Mar 27, 2003 30.39 30.40 30.02 30.10 93,818 -0.29(-0.95%)
Mar 26, 2003 30.43 30.52 30.23 30.39 362,652 +0.01(+0.03%)
Mar 25, 2003 30.31 30.43 30.28 30.38 415,926 +0.07(+0.22%)
Mar 24, 2003 30.85 30.86 29.91 30.31 195,874 -0.69(-2.23%)
Mar 21, 2003 30.97 31.13 30.74 31.01 288,837 +0.18(+0.58%)
Mar 20, 2003 30.80 30.90 30.38 30.83 267,121 +0.03(+0.09%)
Mar 19, 2003 30.38 30.80 30.15 30.80 201,544 +0.51(+1.70%)
Mar 18, 2003 30.24 30.29 30.01 30.29 193,307 +0.05(+0.15%)
Mar 17, 2003 29.35 30.28 29.34 30.24 344,786 +0.79(+2.70%)
Mar 14, 2003 29.48 29.60 29.29 29.45 392,391 +0.01(+0.03%)
Mar 13, 2003 29.38 29.46 29.23 29.44 161,000 +0.15(+0.51%)
Mar 12, 2003 29.26 29.45 29.07 29.29 151,479 -0.07(-0.22%)
Mar 11, 2003 29.54 29.69 29.28 29.35 187,423 -0.15(-0.51%)
Mar 10, 2003 29.88 29.88 29.45 29.50 211,814 -0.23(-0.79%)
Mar 07, 2003 29.54 29.77 29.54 29.74 253,535 +0.04(+0.13%)
Mar 06, 2003 29.65 29.82 29.62 29.70 189,349 +0.09(+0.32%)
Mar 05, 2003 29.52 29.77 29.46 29.60 308,842 -0.01(-0.03%)
Mar 04, 2003 29.82 29.87 29.54 29.61 443,312 -0.21(-0.69%)
Mar 03, 2003 29.97 30.14 29.63 29.82 371,317 -0.23(-0.78%)
Feb 28, 2003 29.91 30.19 29.63 30.05 773,122 +0.14(+0.47%)
Feb 27, 2003 29.59 30.04 29.59 29.91 340,400 +0.38(+1.30%)
Feb 26, 2003 29.59 29.61 29.40 29.53 221,977 -0.01(-0.03%)
Feb 25, 2003 29.44 29.59 29.17 29.54 265,730 +0.09(+0.32%)
Feb 24, 2003 29.45 29.50 29.21 29.45 184,000 +0.00(+0.00%)
Feb 21, 2003 29.07 29.64 29.02 29.45 234,386 +0.47(+1.61%)
Feb 20, 2003 28.69 28.98 28.69 28.98 242,944 -0.25(-0.86%)
Feb 19, 2003 29.07 29.35 28.92 29.23 244,228 +0.11(+0.39%)
Feb 18, 2003 29.21 29.40 29.08 29.12 372,493 +0.56(+1.96%)
Feb 14, 2003 28.45 28.74 28.42 28.56 181,433 +0.10(+0.36%)
Feb 13, 2003 28.65 28.65 28.19 28.45 221,121 +0.09(+0.33%)
Feb 12, 2003 28.46 28.68 28.32 28.36 108,474 -0.10(-0.36%)
Feb 11, 2003 28.65 28.70 28.36 28.46 172,767 -0.12(-0.43%)
Feb 10, 2003 28.14 28.59 28.14 28.59 132,223 +0.47(+1.66%)
Feb 07, 2003 28.37 28.45 28.07 28.12 116,070 -0.16(-0.56%)
Feb 06, 2003 28.20 28.41 28.17 28.28 110,186 +0.08(+0.30%)
Feb 05, 2003 28.14 28.34 28.14 28.19 125,591 +0.01(+0.03%)
Feb 04, 2003 27.81 28.18 27.74 28.18 436,359 +0.40(+1.45%)
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.