Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 23.50 23.60 22.91 23.60 6,237,800 +0.42(+1.81%)
Apr 29, 2003 23.05 23.40 22.86 23.18 2,790,800 +0.13(+0.56%)
Apr 28, 2003 22.80 23.19 22.60 23.05 2,832,200 +0.36(+1.59%)
Apr 25, 2003 23.25 23.28 22.50 22.69 2,354,900 -0.49(-2.11%)
Apr 24, 2003 23.23 23.48 22.93 23.18 3,581,500 +0.18(+0.78%)
Apr 23, 2003 23.25 23.27 22.65 23.00 3,439,600 -0.25(-1.08%)
Apr 22, 2003 22.56 23.33 22.30 23.25 3,848,100 +0.75(+3.33%)
Apr 21, 2003 22.67 22.76 22.25 22.50 2,509,900 -0.06(-0.27%)
Apr 17, 2003 21.45 22.68 21.45 22.56 5,262,100 +0.18(+0.80%)
Apr 16, 2003 22.40 22.95 22.15 22.38 3,851,500 -0.01(-0.04%)
Apr 15, 2003 22.30 22.43 22.01 22.39 3,432,700 +0.02(+0.09%)
Apr 14, 2003 21.61 22.37 21.61 22.37 3,071,700 +0.76(+3.52%)
Apr 11, 2003 22.25 22.35 21.49 21.61 3,692,600 -0.39(-1.77%)
Apr 10, 2003 22.52 22.56 21.74 22.00 4,955,600 -0.45(-2.00%)
Apr 09, 2003 22.50 22.95 22.31 22.45 3,600,800 +0.14(+0.63%)
Apr 08, 2003 22.56 22.70 22.12 22.31 2,160,900 -0.18(-0.80%)
Apr 07, 2003 23.39 23.43 22.30 22.49 3,476,600 +0.09(+0.40%)
Apr 04, 2003 22.80 22.80 22.22 22.40 2,450,000 -0.01(-0.04%)
Apr 03, 2003 22.59 22.80 22.28 22.41 3,039,400 +0.07(+0.31%)
Apr 02, 2003 22.50 22.70 22.24 22.34 3,940,700 +0.37(+1.68%)
Apr 01, 2003 21.92 22.00 21.50 21.97 3,487,100 +0.61(+2.86%)
Mar 31, 2003 21.55 21.65 21.16 21.36 3,553,900 -0.44(-2.02%)
Mar 28, 2003 21.98 22.20 21.71 21.80 3,144,100 -0.18(-0.82%)
Mar 27, 2003 21.94 22.18 21.75 21.98 4,177,900 -0.33(-1.48%)
Mar 26, 2003 22.43 22.45 21.48 22.31 7,985,000 -0.17(-0.76%)
Mar 25, 2003 22.66 22.93 22.30 22.48 5,297,300 -0.17(-0.75%)
Mar 24, 2003 23.00 23.50 22.51 22.65 4,581,800 -1.40(-5.82%)
Mar 21, 2003 23.63 24.20 22.75 24.05 9,525,400 +0.43(+1.82%)
Mar 20, 2003 23.87 23.91 23.14 23.62 5,935,000 -0.25(-1.05%)
Mar 19, 2003 23.47 23.91 23.29 23.87 4,068,900 +0.07(+0.29%)
Mar 18, 2003 23.57 24.00 23.29 23.80 4,869,700 +0.35(+1.49%)
Mar 17, 2003 22.16 23.57 22.07 23.45 5,578,300 +0.98(+4.36%)
Mar 14, 2003 21.95 22.70 21.76 22.47 5,630,600 +0.89(+4.12%)
Mar 13, 2003 21.20 21.68 20.94 21.58 5,017,300 +0.85(+4.10%)
Mar 12, 2003 20.65 20.86 20.20 20.73 3,238,200 -0.16(-0.77%)
Mar 11, 2003 21.33 21.55 20.75 20.89 2,938,200 -0.23(-1.09%)
Mar 10, 2003 21.71 21.71 21.10 21.12 3,192,600 -0.63(-2.90%)
Mar 07, 2003 21.50 21.88 21.18 21.75 3,942,100 -0.15(-0.68%)
Mar 06, 2003 22.32 22.32 21.72 21.90 2,752,200 -0.42(-1.88%)
Mar 05, 2003 22.21 22.43 21.95 22.32 2,856,700 +0.12(+0.54%)
Mar 04, 2003 23.15 23.15 22.20 22.20 3,890,500 -0.73(-3.18%)
Mar 03, 2003 23.35 23.44 22.85 22.93 2,341,500 +0.04(+0.17%)
Feb 28, 2003 23.11 23.43 22.63 22.89 2,805,600 -0.21(-0.91%)
Feb 27, 2003 23.18 23.40 22.77 23.10 1,954,500 +0.16(+0.70%)
Feb 26, 2003 22.89 23.26 22.82 22.94 2,224,400 -0.06(-0.26%)
Feb 25, 2003 23.00 23.21 22.74 23.00 3,159,700 -0.39(-1.67%)
Feb 24, 2003 24.18 24.18 23.23 23.39 3,221,400 -0.84(-3.47%)
Feb 21, 2003 24.00 24.25 23.30 24.23 3,634,400 +0.38(+1.59%)
Feb 20, 2003 23.75 23.90 23.62 23.85 3,806,800 +0.35(+1.49%)
Feb 19, 2003 24.05 24.05 23.35 23.50 2,194,700 -0.37(-1.55%)
Feb 18, 2003 24.00 24.00 23.52 23.87 3,256,800 +0.67(+2.89%)
Feb 14, 2003 22.78 23.28 22.29 23.20 3,953,400 +0.72(+3.20%)
Feb 13, 2003 22.83 22.95 21.90 22.48 3,483,100 -0.35(-1.53%)
Feb 12, 2003 23.26 23.44 22.65 22.83 2,779,100 -0.42(-1.81%)
Feb 11, 2003 23.75 23.80 22.99 23.25 3,049,100 -0.38(-1.61%)
Feb 10, 2003 23.74 23.79 23.27 23.63 3,580,200 -0.15(-0.63%)
Feb 07, 2003 24.25 24.30 23.55 23.78 2,724,300 -0.22(-0.92%)
Feb 06, 2003 23.90 24.30 23.75 24.00 2,236,400 -0.04(-0.17%)
Feb 05, 2003 24.43 24.82 23.90 24.04 3,773,500 -0.01(-0.04%)
Feb 04, 2003 24.00 24.31 23.65 24.05 2,861,700 -0.18(-0.74%)
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.