Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 73.80 73.83 73.76 73.79 97,144 +0.05(+0.07%)
Mar 28, 2003 73.73 73.74 73.67 73.74 99,156 +0.10(+0.13%)
Mar 27, 2003 73.66 73.68 73.60 73.64 53,323 +0.02(+0.02%)
Mar 26, 2003 73.52 73.62 73.52 73.62 69,979 +0.09(+0.12%)
Mar 25, 2003 73.59 73.59 73.46 73.53 34,654 +0.00(+0.00%)
Mar 24, 2003 73.51 73.56 73.50 73.53 61,260 +0.16(+0.22%)
Mar 21, 2003 73.48 73.49 73.37 73.37 146,890 -0.19(-0.26%)
Mar 20, 2003 73.51 73.58 73.46 73.56 104,187 +0.09(+0.12%)
Mar 19, 2003 73.53 73.53 73.46 73.47 70,091 -0.02(-0.02%)
Mar 18, 2003 73.55 73.61 73.47 73.49 141,748 -0.06(-0.09%)
Mar 17, 2003 73.76 73.76 73.52 73.55 149,461 -0.09(-0.12%)
Mar 14, 2003 73.63 73.69 73.61 73.64 378,628 +0.07(+0.10%)
Mar 13, 2003 73.67 73.70 73.57 73.57 76,128 -0.22(-0.30%)
Mar 12, 2003 73.78 73.84 73.76 73.79 66,849 -0.05(-0.07%)
Mar 11, 2003 73.88 73.89 73.83 73.84 84,288 -0.06(-0.08%)
Mar 10, 2003 73.84 73.92 73.84 73.91 72,550 +0.07(+0.10%)
Mar 07, 2003 73.87 73.87 73.78 73.84 166,900 +0.07(+0.10%)
Mar 06, 2003 73.77 73.77 73.69 73.76 77,246 +0.03(+0.04%)
Mar 05, 2003 73.75 73.78 73.71 73.74 67,296 +0.06(+0.08%)
Mar 04, 2003 73.65 73.72 73.65 73.67 57,459 -0.01(-0.01%)
Mar 03, 2003 73.59 73.68 73.59 73.68 53,546 -0.07(-0.10%)
Feb 28, 2003 73.68 73.76 73.65 73.76 63,831 +0.04(+0.05%)
Feb 27, 2003 73.71 73.72 73.66 73.72 64,166 +0.00(+0.00%)
Feb 26, 2003 73.71 73.72 73.67 73.72 169,695 +0.04(+0.05%)
Feb 25, 2003 73.69 73.73 73.67 73.68 94,126 +0.04(+0.06%)
Feb 24, 2003 73.66 73.67 73.61 73.64 115,254 +0.04(+0.05%)
Feb 21, 2003 73.63 73.67 73.59 73.60 85,406 -0.06(-0.08%)
Feb 20, 2003 73.60 73.67 73.60 73.67 55,894 +0.04(+0.06%)
Feb 19, 2003 73.60 73.65 73.58 73.62 85,853 +0.04(+0.05%)
Feb 18, 2003 73.57 73.59 73.52 73.59 174,278 -0.03(-0.04%)
Feb 14, 2003 73.61 73.65 73.58 73.61 170,030 -0.06(-0.08%)
Feb 13, 2003 73.62 73.69 73.59 73.67 70,985 +0.06(+0.09%)
Feb 12, 2003 73.57 73.62 73.56 73.61 87,083 +0.06(+0.09%)
Feb 11, 2003 73.47 73.56 73.47 73.55 65,955 +0.03(+0.04%)
Feb 10, 2003 73.57 73.58 73.49 73.52 68,079 -0.05(-0.07%)
Feb 07, 2003 73.50 73.59 73.46 73.58 78,363 +0.06(+0.09%)
Feb 06, 2003 73.53 73.54 73.49 73.51 74,227 +0.04(+0.05%)
Feb 05, 2003 73.50 73.53 73.44 73.48 30,518 -0.03(-0.04%)
Feb 04, 2003 73.50 73.51 73.47 73.50 95,802 +0.08(+0.11%)
Feb 03, 2003 73.43 73.45 73.40 73.42 105,975 -0.15(-0.21%)
Jan 31, 2003 73.60 73.60 73.53 73.58 152,703 -0.02(-0.02%)
Jan 30, 2003 73.50 73.59 73.49 73.59 154,603 +0.09(+0.12%)
Jan 29, 2003 73.59 73.59 73.48 73.50 30,630 -0.06(-0.09%)
Jan 28, 2003 73.56 73.58 73.50 73.57 1,161,932 +0.02(+0.02%)
Jan 27, 2003 73.58 73.59 73.52 73.55 372,480 +0.00(+0.00%)
Jan 24, 2003 73.59 73.62 73.55 73.55 150,355 -0.01(-0.01%)
Jan 23, 2003 73.53 73.59 73.53 73.56 55,558 -0.04(-0.06%)
Jan 22, 2003 73.53 73.60 73.53 73.60 53,770 +0.05(+0.07%)
Jan 21, 2003 73.50 73.56 73.47 73.55 103,739 +0.09(+0.12%)
Jan 17, 2003 73.54 73.55 73.46 73.46 45,050 -0.02(-0.02%)
Jan 16, 2003 73.43 73.48 73.37 73.48 34,989 +0.04(+0.06%)
Jan 15, 2003 73.44 73.50 73.43 73.43 222,794 +0.03(+0.04%)
Jan 14, 2003 73.44 73.45 73.39 73.41 45,498 +0.03(+0.04%)
Jan 13, 2003 73.37 73.41 73.33 73.38 79,928 -0.02(-0.02%)
Jan 10, 2003 73.41 73.41 73.30 73.40 48,851 +0.10(+0.13%)
Jan 09, 2003 73.39 73.39 73.27 73.30 134,705 -0.13(-0.18%)
Jan 08, 2003 73.44 73.48 73.42 73.43 95,020 +0.05(+0.07%)
Jan 07, 2003 73.30 73.41 73.29 73.38 99,156 +0.06(+0.09%)
Jan 06, 2003 73.31 73.33 73.24 73.32 148,679 -0.04(-0.06%)
Jan 03, 2003 73.30 73.36 73.27 73.36 61,595 +0.01(+0.01%)
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.