Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 23.91 24.30 23.79 24.11 2,193,000 +0.20(+0.84%)
Apr 29, 2003 23.95 24.05 23.80 23.91 1,658,700 +0.05(+0.21%)
Apr 28, 2003 23.60 24.00 23.31 23.86 1,288,400 +0.36(+1.53%)
Apr 25, 2003 23.64 23.90 23.48 23.50 1,761,300 -0.20(-0.84%)
Apr 24, 2003 23.73 24.00 23.21 23.70 1,515,000 -0.03(-0.13%)
Apr 23, 2003 23.62 23.76 23.31 23.73 1,588,900 +0.15(+0.64%)
Apr 22, 2003 23.09 23.58 22.66 23.58 2,926,700 +0.46(+1.99%)
Apr 21, 2003 23.33 23.43 23.04 23.12 2,145,500 -0.08(-0.34%)
Apr 17, 2003 23.40 23.60 22.71 23.20 3,749,600 -0.36(-1.53%)
Apr 16, 2003 24.12 24.24 23.56 23.56 970,800 -0.51(-2.12%)
Apr 15, 2003 23.84 24.20 23.68 24.07 1,379,200 +0.23(+0.96%)
Apr 14, 2003 23.13 23.84 23.13 23.84 1,569,400 +0.71(+3.07%)
Apr 11, 2003 23.55 23.70 23.13 23.13 1,010,500 -0.13(-0.56%)
Apr 10, 2003 22.97 23.38 22.97 23.26 1,138,700 +0.33(+1.44%)
Apr 09, 2003 23.37 23.78 22.91 22.93 800,900 -0.48(-2.05%)
Apr 08, 2003 23.37 23.53 23.25 23.41 1,083,700 +0.04(+0.17%)
Apr 07, 2003 23.87 23.99 23.30 23.37 1,575,800 -0.04(-0.17%)
Apr 04, 2003 23.10 23.41 23.00 23.41 1,054,800 +0.31(+1.34%)
Apr 03, 2003 23.57 23.69 23.10 23.10 1,794,100 -0.47(-1.99%)
Apr 02, 2003 23.40 23.73 23.20 23.57 1,124,300 +0.51(+2.21%)
Apr 01, 2003 22.76 23.10 22.56 23.06 1,318,400 +0.50(+2.22%)
Mar 31, 2003 22.78 22.99 22.50 22.56 3,231,300 -0.63(-2.72%)
Mar 28, 2003 23.51 23.51 23.08 23.19 1,703,200 -0.32(-1.36%)
Mar 27, 2003 23.76 23.76 23.36 23.51 1,042,100 -0.25(-1.05%)
Mar 26, 2003 23.65 23.78 23.42 23.76 2,491,400 +0.11(+0.47%)
Mar 25, 2003 23.50 23.84 23.32 23.65 1,553,700 +0.22(+0.94%)
Mar 24, 2003 23.75 23.91 23.36 23.43 1,119,200 -0.89(-3.66%)
Mar 21, 2003 23.90 24.38 23.51 24.32 1,860,100 +0.42(+1.76%)
Mar 20, 2003 23.89 24.15 23.57 23.90 1,472,600 +0.01(+0.04%)
Mar 19, 2003 23.76 23.93 23.55 23.89 18,900,000 +0.13(+0.55%)
Mar 18, 2003 23.93 23.99 23.52 23.76 1,298,400 -0.12(-0.50%)
Mar 17, 2003 22.99 23.88 22.69 23.88 1,685,900 +0.89(+3.87%)
Mar 14, 2003 23.37 23.37 22.83 22.99 1,749,300 -0.32(-1.37%)
Mar 13, 2003 22.90 23.31 22.78 23.31 1,171,500 +0.79(+3.51%)
Mar 12, 2003 22.65 22.73 22.31 22.52 1,759,300 -0.17(-0.75%)
Mar 11, 2003 22.91 23.09 22.63 22.69 1,264,100 -0.22(-0.96%)
Mar 10, 2003 23.28 23.37 22.90 22.91 1,357,300 -0.47(-2.01%)
Mar 07, 2003 22.95 23.50 22.95 23.38 1,480,400 +0.11(+0.47%)
Mar 06, 2003 23.74 23.74 23.24 23.27 981,500 -0.47(-1.98%)
Mar 05, 2003 23.40 23.74 23.40 23.74 1,423,900 +0.25(+1.06%)
Mar 04, 2003 23.70 23.82 23.47 23.49 938,800 -0.24(-1.01%)
Mar 03, 2003 24.02 24.13 23.66 23.73 1,164,500 +0.00(+0.00%)
Feb 28, 2003 23.75 24.18 23.69 23.73 1,508,600 -0.15(-0.63%)
Feb 27, 2003 23.90 24.26 23.70 23.88 1,172,400 +0.16(+0.67%)
Feb 26, 2003 23.88 24.12 23.59 23.72 1,124,900 -0.36(-1.50%)
Feb 25, 2003 23.88 24.12 23.45 24.08 1,174,500 +0.21(+0.88%)
Feb 24, 2003 24.37 24.37 23.76 23.87 875,700 -0.49(-2.01%)
Feb 21, 2003 24.15 24.68 23.96 24.36 1,157,700 +0.37(+1.54%)
Feb 20, 2003 24.36 24.36 23.97 23.99 777,300 -0.16(-0.66%)
Feb 19, 2003 24.20 24.25 23.94 24.15 983,400 -0.13(-0.54%)
Feb 18, 2003 24.02 24.42 23.92 24.28 1,069,500 +0.33(+1.38%)
Feb 14, 2003 23.74 24.00 23.52 23.95 1,086,000 +0.30(+1.27%)
Feb 13, 2003 23.46 23.80 23.33 23.65 1,022,900 +0.24(+1.03%)
Feb 12, 2003 23.70 23.97 23.37 23.41 776,300 -0.28(-1.18%)
Feb 11, 2003 24.27 24.27 23.55 23.69 1,127,600 -0.43(-1.78%)
Feb 10, 2003 23.69 24.17 23.42 24.12 1,688,900 +0.53(+2.25%)
Feb 07, 2003 24.08 24.12 23.52 23.59 1,408,500 -0.25(-1.05%)
Feb 06, 2003 23.85 24.12 23.61 23.84 1,007,100 +0.00(+0.00%)
Feb 05, 2003 24.17 24.49 23.82 23.84 1,227,800 -0.28(-1.16%)
Feb 04, 2003 24.17 24.17 23.62 24.12 1,705,900 -0.04(-0.17%)
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.