Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.60 38.60 37.82 38.18 169,900 -0.60(-1.55%)
Mar 28, 2003 39.02 39.14 38.50 38.78 104,900 -0.24(-0.62%)
Mar 27, 2003 39.20 39.28 38.59 39.02 140,300 -0.23(-0.59%)
Mar 26, 2003 39.77 39.81 38.80 39.25 122,200 -0.52(-1.31%)
Mar 25, 2003 39.50 39.84 38.90 39.77 232,200 +0.38(+0.96%)
Mar 24, 2003 40.95 40.95 39.20 39.39 240,200 -1.66(-4.04%)
Mar 21, 2003 40.50 41.06 40.29 41.05 233,000 +1.01(+2.52%)
Mar 20, 2003 39.18 40.12 38.63 40.04 186,200 +0.89(+2.27%)
Mar 19, 2003 39.02 39.41 38.84 39.15 165,700 -0.01(-0.03%)
Mar 18, 2003 39.55 39.65 38.64 39.16 287,100 -0.45(-1.14%)
Mar 17, 2003 38.65 39.78 38.25 39.61 313,000 +1.01(+2.62%)
Mar 14, 2003 39.43 39.43 38.35 38.60 259,100 -0.83(-2.10%)
Mar 13, 2003 38.05 39.43 37.90 39.43 293,900 +1.73(+4.59%)
Mar 12, 2003 37.31 37.70 36.91 37.70 246,500 +0.40(+1.07%)
Mar 11, 2003 37.79 37.90 37.30 37.30 229,800 -0.50(-1.32%)
Mar 10, 2003 38.40 38.40 37.74 37.80 325,900 -0.67(-1.74%)
Mar 07, 2003 37.45 38.58 37.39 38.47 313,000 +0.57(+1.50%)
Mar 06, 2003 38.40 38.50 37.75 37.90 291,200 -0.69(-1.79%)
Mar 05, 2003 38.10 38.75 38.01 38.59 324,000 +0.33(+0.86%)
Mar 04, 2003 39.05 39.07 38.25 38.26 326,700 -0.80(-2.05%)
Mar 03, 2003 39.35 39.53 38.90 39.06 224,300 -0.06(-0.15%)
Feb 28, 2003 38.85 39.18 38.79 39.12 221,900 +0.30(+0.77%)
Feb 27, 2003 38.92 39.44 38.70 38.82 170,800 +0.02(+0.05%)
Feb 26, 2003 39.58 39.81 38.64 38.80 313,200 -0.81(-2.04%)
Feb 25, 2003 38.90 39.70 38.00 39.61 396,700 +0.64(+1.64%)
Feb 24, 2003 40.05 40.18 38.73 38.97 296,100 -1.58(-3.90%)
Feb 21, 2003 39.84 40.70 39.53 40.55 127,700 +0.71(+1.78%)
Feb 20, 2003 40.20 40.41 39.77 39.84 87,900 -0.24(-0.60%)
Feb 19, 2003 40.72 40.75 39.71 40.08 129,900 -0.59(-1.45%)
Feb 18, 2003 40.18 40.83 40.18 40.67 127,000 +0.44(+1.09%)
Feb 14, 2003 39.75 40.23 39.47 40.23 108,700 +0.55(+1.39%)
Feb 13, 2003 40.00 40.00 39.13 39.68 159,200 -0.32(-0.80%)
Feb 12, 2003 40.90 40.91 39.70 40.00 150,000 -0.85(-2.08%)
Feb 11, 2003 40.25 41.23 40.11 40.85 270,400 +0.64(+1.59%)
Feb 10, 2003 40.45 40.75 39.87 40.21 151,200 -0.16(-0.40%)
Feb 07, 2003 40.99 41.36 40.19 40.37 123,500 -0.52(-1.27%)
Feb 06, 2003 40.86 41.48 40.42 40.89 212,400 +0.04(+0.10%)
Feb 05, 2003 41.33 42.03 40.55 40.85 190,600 -0.40(-0.97%)
Feb 04, 2003 41.52 41.54 41.00 41.25 180,900 -0.34(-0.82%)
Feb 03, 2003 42.24 42.55 41.40 41.59 271,500 -0.60(-1.42%)
Jan 31, 2003 41.81 42.54 41.81 42.19 145,600 +0.39(+0.93%)
Jan 30, 2003 42.40 42.40 41.80 41.80 172,800 -0.50(-1.18%)
Jan 29, 2003 41.71 42.45 40.80 42.30 260,800 +0.50(+1.20%)
Jan 28, 2003 41.80 42.20 41.42 41.80 413,100 -0.08(-0.19%)
Jan 27, 2003 42.24 42.33 41.50 41.88 232,300 -0.36(-0.85%)
Jan 24, 2003 42.90 42.90 42.20 42.24 180,600 -0.71(-1.65%)
Jan 23, 2003 42.55 43.10 42.49 42.95 206,300 +0.52(+1.23%)
Jan 22, 2003 41.90 42.73 41.74 42.43 298,000 +0.62(+1.48%)
Jan 21, 2003 42.07 42.20 41.70 41.81 245,300 -0.10(-0.24%)
Jan 17, 2003 42.30 42.30 41.76 41.91 123,400 -0.14(-0.33%)
Jan 16, 2003 42.15 42.21 41.75 42.05 160,500 +0.00(+0.00%)
Jan 15, 2003 42.80 42.80 41.85 42.05 162,800 -0.63(-1.48%)
Jan 14, 2003 42.66 42.68 42.12 42.68 142,700 +0.12(+0.28%)
Jan 13, 2003 42.55 42.84 42.35 42.56 227,800 -0.06(-0.14%)
Jan 10, 2003 42.27 42.72 42.17 42.62 387,100 +0.22(+0.52%)
Jan 09, 2003 41.47 42.41 41.45 42.40 181,500 +0.93(+2.24%)
Jan 08, 2003 42.00 42.12 41.35 41.47 203,900 -0.52(-1.24%)
Jan 07, 2003 42.50 42.50 41.92 41.99 201,800 -0.51(-1.20%)
Jan 06, 2003 41.35 42.52 41.35 42.50 261,600 +1.20(+2.91%)
Jan 03, 2003 41.59 41.72 41.21 41.30 103,700 -0.29(-0.70%)
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.