Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.47 25.26 24.47 24.98 2,200,222 -0.24(-0.97%)
Mar 28, 2003 25.23 25.34 25.03 25.23 1,395,193 -0.11(-0.44%)
Mar 27, 2003 25.59 25.59 25.17 25.34 1,364,714 -0.25(-0.98%)
Mar 26, 2003 25.75 25.75 25.36 25.59 2,695,462 -0.16(-0.64%)
Mar 25, 2003 25.59 26.08 25.50 25.75 2,476,198 +0.13(+0.51%)
Mar 24, 2003 26.05 26.06 25.52 25.62 2,231,914 -0.76(-2.88%)
Mar 21, 2003 25.82 26.45 25.53 26.38 2,927,918 +0.81(+3.17%)
Mar 20, 2003 25.03 25.69 24.80 25.57 2,383,397 +0.54(+2.16%)
Mar 19, 2003 25.12 25.74 24.86 25.03 3,146,576 -0.09(-0.37%)
Mar 18, 2003 25.62 25.75 24.90 25.12 2,525,631 -0.43(-1.68%)
Mar 17, 2003 24.74 25.55 24.64 25.55 2,013,863 +0.75(+3.00%)
Mar 14, 2003 25.18 25.19 24.72 24.80 2,592,047 -0.45(-1.80%)
Mar 13, 2003 25.17 25.31 24.66 25.26 2,477,866 +0.42(+1.67%)
Mar 12, 2003 24.99 25.26 24.55 24.84 2,690,458 -0.46(-1.82%)
Mar 11, 2003 25.61 25.66 24.95 25.30 2,119,856 -0.21(-0.83%)
Mar 10, 2003 26.31 26.31 25.48 25.52 1,476,014 -0.91(-3.44%)
Mar 07, 2003 26.45 26.71 26.25 26.43 1,861,167 -0.03(-0.10%)
Mar 06, 2003 26.65 26.70 26.27 26.45 1,254,172 -0.26(-0.96%)
Mar 05, 2003 26.43 26.87 26.38 26.71 1,444,777 +0.16(+0.62%)
Mar 04, 2003 26.86 26.93 26.49 26.54 1,313,158 -0.44(-1.64%)
Mar 03, 2003 27.29 27.49 26.93 26.99 1,202,919 -0.04(-0.15%)
Feb 28, 2003 26.80 27.24 26.80 27.03 1,313,158 +0.44(+1.64%)
Feb 27, 2003 26.47 26.97 26.33 26.59 1,433,101 +0.25(+0.95%)
Feb 26, 2003 26.54 26.60 26.25 26.34 1,243,709 -0.26(-0.99%)
Feb 25, 2003 27.10 26.66 26.08 26.60 2,010,375 -0.01(-0.02%)
Feb 24, 2003 27.10 27.10 26.54 26.61 1,056,137 -0.53(-1.94%)
Feb 21, 2003 27.03 27.35 26.68 27.14 1,138,171 +0.28(+1.03%)
Feb 20, 2003 27.28 27.28 26.79 26.86 1,205,649 -0.26(-0.95%)
Feb 19, 2003 27.12 27.35 26.88 27.12 1,114,820 -0.08(-0.29%)
Feb 18, 2003 27.05 27.47 27.05 27.20 872,355 +0.32(+1.18%)
Feb 14, 2003 26.51 26.94 26.17 26.88 1,036,424 +0.51(+1.93%)
Feb 13, 2003 26.32 26.54 25.98 26.37 947,111 +0.05(+0.20%)
Feb 12, 2003 26.62 27.07 26.31 26.32 1,199,280 -0.30(-1.12%)
Feb 11, 2003 27.04 27.24 26.54 26.62 1,479,350 -0.26(-0.96%)
Feb 10, 2003 26.71 26.95 26.46 26.87 2,377,939 +0.49(+1.88%)
Feb 07, 2003 26.68 26.77 26.33 26.38 1,772,612 -0.11(-0.40%)
Feb 06, 2003 26.39 26.69 26.08 26.48 1,481,928 -0.01(-0.02%)
Feb 05, 2003 26.64 26.97 26.39 26.49 1,391,553 -0.03(-0.10%)
Feb 04, 2003 26.56 26.58 26.18 26.52 2,001,126 -0.16(-0.59%)
Feb 03, 2003 26.71 26.84 26.45 26.68 1,182,297 -0.03(-0.12%)
Jan 31, 2003 26.29 26.77 26.28 26.71 1,841,757 +0.43(+1.63%)
Jan 30, 2003 27.07 27.07 26.25 26.28 1,845,852 -0.70(-2.59%)
Jan 29, 2003 26.54 27.22 26.25 26.98 2,179,448 +0.27(+1.01%)
Jan 28, 2003 27.01 27.01 26.52 26.71 1,742,285 -0.05(-0.20%)
Jan 27, 2003 26.81 27.27 26.48 26.76 1,678,598 -0.15(-0.54%)
Jan 24, 2003 27.50 27.63 26.84 26.91 1,653,427 -0.87(-3.13%)
Jan 23, 2003 27.67 27.83 27.25 27.78 1,846,458 +0.30(+1.08%)
Jan 22, 2003 28.19 28.19 27.31 27.48 2,214,931 -0.70(-2.48%)
Jan 21, 2003 28.47 28.69 28.18 28.18 1,831,749 -0.26(-0.90%)
Jan 17, 2003 28.83 28.83 28.16 28.44 2,764,759 -0.39(-1.35%)
Jan 16, 2003 28.09 29.01 27.96 28.83 5,911,487 -1.11(-3.72%)
Jan 15, 2003 30.63 30.63 29.88 29.94 1,884,367 -0.81(-2.64%)
Jan 14, 2003 30.31 30.78 30.01 30.75 1,102,992 +0.44(+1.46%)
Jan 13, 2003 30.57 30.75 30.24 30.31 1,133,319 -0.13(-0.43%)
Jan 10, 2003 30.34 30.57 30.12 30.44 1,508,464 -0.34(-1.09%)
Jan 09, 2003 30.32 30.78 30.32 30.78 1,367,292 +0.62(+2.06%)
Jan 08, 2003 30.42 30.45 29.99 30.16 1,871,629 -0.26(-0.85%)
Jan 07, 2003 30.67 30.82 30.27 30.42 2,286,199 -0.24(-0.80%)
Jan 06, 2003 29.51 30.82 29.51 30.66 1,991,118 +1.15(+3.91%)
Jan 03, 2003 29.41 29.78 29.41 29.51 1,959,578 -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.