Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.55 25.34 24.55 25.07 2,192,675 -0.24(-0.97%)
Mar 28, 2003 25.31 25.42 25.11 25.31 1,390,407 -0.11(-0.44%)
Mar 27, 2003 25.68 25.68 25.26 25.42 1,360,033 -0.25(-0.98%)
Mar 26, 2003 25.84 25.84 25.45 25.68 2,686,216 -0.17(-0.64%)
Mar 25, 2003 25.68 26.17 25.58 25.84 2,467,704 +0.13(+0.51%)
Mar 24, 2003 26.14 26.15 25.61 25.71 2,224,258 -0.76(-2.87%)
Mar 21, 2003 25.91 26.54 25.62 26.47 2,917,875 +0.81(+3.17%)
Mar 20, 2003 25.11 25.78 24.88 25.66 2,375,222 +0.54(+2.16%)
Mar 19, 2003 25.21 25.83 24.95 25.11 3,135,782 -0.09(-0.37%)
Mar 18, 2003 25.71 25.84 24.98 25.21 2,516,967 -0.43(-1.68%)
Mar 17, 2003 24.82 25.64 24.72 25.64 2,006,955 +0.75(+3.00%)
Mar 14, 2003 25.27 25.27 24.80 24.89 2,583,156 -0.46(-1.80%)
Mar 13, 2003 25.26 25.40 24.75 25.34 2,469,366 +0.42(+1.67%)
Mar 12, 2003 25.07 25.34 24.64 24.93 2,681,229 -0.46(-1.82%)
Mar 11, 2003 25.70 25.75 25.03 25.39 2,112,584 -0.21(-0.83%)
Mar 10, 2003 26.40 26.40 25.56 25.60 1,470,951 -0.91(-3.44%)
Mar 07, 2003 26.54 26.80 26.34 26.52 1,854,782 -0.03(-0.10%)
Mar 06, 2003 26.74 26.79 26.36 26.54 1,249,870 -0.26(-0.96%)
Mar 05, 2003 26.52 26.96 26.47 26.80 1,439,821 +0.17(+0.62%)
Mar 04, 2003 26.95 27.02 26.58 26.64 1,308,654 -0.44(-1.64%)
Mar 03, 2003 27.38 27.59 27.02 27.08 1,198,793 -0.04(-0.15%)
Feb 28, 2003 26.89 27.33 26.89 27.12 1,308,654 +0.44(+1.64%)
Feb 27, 2003 26.56 27.07 26.42 26.68 1,428,185 +0.25(+0.95%)
Feb 26, 2003 26.64 26.69 26.34 26.43 1,239,443 -0.26(-0.99%)
Feb 25, 2003 27.20 26.75 26.17 26.69 2,003,479 -0.01(-0.03%)
Feb 24, 2003 27.20 27.20 26.64 26.70 1,052,514 -0.53(-1.94%)
Feb 21, 2003 27.12 27.44 26.77 27.23 1,134,267 +0.28(+1.03%)
Feb 20, 2003 27.38 27.38 26.88 26.95 1,201,513 -0.26(-0.95%)
Feb 19, 2003 27.21 27.44 26.97 27.21 1,110,995 -0.08(-0.29%)
Feb 18, 2003 27.14 27.56 27.14 27.29 869,363 +0.32(+1.18%)
Feb 14, 2003 26.60 27.03 26.26 26.97 1,032,869 +0.51(+1.93%)
Feb 13, 2003 26.41 26.64 26.07 26.46 943,862 +0.05(+0.20%)
Feb 12, 2003 26.71 27.16 26.40 26.41 1,195,166 -0.30(-1.12%)
Feb 11, 2003 27.13 27.34 26.63 26.71 1,474,275 -0.26(-0.96%)
Feb 10, 2003 26.80 27.04 26.55 26.97 2,369,782 +0.50(+1.88%)
Feb 07, 2003 26.77 26.87 26.42 26.47 1,766,531 -0.11(-0.40%)
Feb 06, 2003 26.48 26.78 26.17 26.58 1,476,844 -0.01(-0.02%)
Feb 05, 2003 26.73 27.06 26.48 26.58 1,386,780 -0.03(-0.10%)
Feb 04, 2003 26.65 26.67 26.27 26.61 1,994,261 -0.16(-0.59%)
Feb 03, 2003 26.80 26.93 26.54 26.77 1,178,241 -0.03(-0.12%)
Jan 31, 2003 26.38 26.87 26.37 26.80 1,835,440 +0.43(+1.63%)
Jan 30, 2003 27.16 27.16 26.34 26.37 1,839,520 -0.70(-2.59%)
Jan 29, 2003 26.64 27.31 26.34 27.07 2,171,972 +0.27(+1.01%)
Jan 28, 2003 27.10 27.10 26.61 26.80 1,736,308 -0.05(-0.20%)
Jan 27, 2003 26.90 27.36 26.58 26.85 1,672,840 -0.15(-0.54%)
Jan 24, 2003 27.59 27.72 26.93 27.00 1,647,755 -0.87(-3.13%)
Jan 23, 2003 27.76 27.93 27.34 27.87 1,840,124 +0.30(+1.08%)
Jan 22, 2003 28.28 28.28 27.40 27.58 2,207,333 -0.70(-2.48%)
Jan 21, 2003 28.57 28.79 28.28 28.28 1,825,466 -0.26(-0.90%)
Jan 17, 2003 28.93 28.93 28.26 28.53 2,755,275 -0.39(-1.35%)
Jan 16, 2003 28.19 29.11 28.06 28.93 5,891,209 -1.12(-3.72%)
Jan 15, 2003 30.74 30.74 29.98 30.04 1,877,903 -0.81(-2.64%)
Jan 14, 2003 30.41 30.89 30.12 30.86 1,099,208 +0.44(+1.46%)
Jan 13, 2003 30.68 30.86 30.35 30.41 1,129,431 -0.13(-0.43%)
Jan 10, 2003 30.44 30.67 30.23 30.55 1,503,289 -0.34(-1.09%)
Jan 09, 2003 30.43 30.88 30.43 30.88 1,362,602 +0.62(+2.06%)
Jan 08, 2003 30.53 30.56 30.10 30.26 1,865,209 -0.26(-0.85%)
Jan 07, 2003 30.77 30.92 30.37 30.52 2,278,357 -0.24(-0.80%)
Jan 06, 2003 29.61 30.93 29.61 30.76 1,984,288 +1.16(+3.91%)
Jan 03, 2003 29.51 29.88 29.51 29.61 1,952,856 -0.11(-0.38%)
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.