Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 48.90 49.35 48.70 49.35 307,500 +0.52(+1.06%)
Aug 28, 2003 48.80 49.00 47.75 48.83 630,600 -0.04(-0.08%)
Aug 27, 2003 48.65 48.95 48.05 48.87 531,400 +0.27(+0.56%)
Aug 26, 2003 47.60 48.63 47.60 48.60 1,036,400 +0.93(+1.95%)
Aug 25, 2003 48.73 48.99 47.67 47.67 511,300 -1.06(-2.18%)
Aug 22, 2003 49.60 49.94 48.65 48.73 403,500 -0.84(-1.69%)
Aug 21, 2003 49.35 49.62 48.81 49.57 439,200 +0.27(+0.55%)
Aug 20, 2003 49.48 49.58 48.84 49.30 508,900 -0.18(-0.36%)
Aug 19, 2003 48.70 49.70 48.70 49.48 832,600 +0.58(+1.19%)
Aug 18, 2003 48.15 48.94 48.02 48.90 546,400 +0.75(+1.56%)
Aug 15, 2003 46.61 48.30 46.61 48.15 572,300 +1.65(+3.55%)
Aug 14, 2003 46.80 46.99 46.33 46.50 442,400 -0.45(-0.96%)
Aug 13, 2003 47.10 47.20 46.35 46.95 433,600 +0.30(+0.64%)
Aug 12, 2003 45.78 46.65 45.75 46.65 395,900 +0.87(+1.90%)
Aug 11, 2003 45.62 45.99 44.92 45.78 490,600 +0.15(+0.33%)
Aug 08, 2003 45.72 45.76 45.18 45.63 299,100 +0.35(+0.77%)
Aug 07, 2003 45.25 45.50 44.38 45.28 718,400 +0.30(+0.67%)
Aug 06, 2003 45.40 45.71 44.70 44.98 802,200 -0.88(-1.92%)
Aug 05, 2003 46.90 47.15 45.82 45.86 553,500 -1.04(-2.22%)
Aug 04, 2003 47.56 47.61 46.33 46.90 874,000 -0.48(-1.01%)
Aug 01, 2003 47.00 47.85 46.75 47.38 862,400 +0.29(+0.62%)
Jul 31, 2003 45.65 47.65 45.30 47.09 1,409,900 +1.69(+3.72%)
Jul 30, 2003 46.10 46.20 45.34 45.40 525,300 -0.52(-1.13%)
Jul 29, 2003 46.05 46.33 45.30 45.92 984,500 -0.28(-0.61%)
Jul 28, 2003 46.15 47.60 45.35 46.20 2,798,500 +1.55(+3.47%)
Jul 25, 2003 43.05 44.65 42.59 44.65 962,100 +1.55(+3.60%)
Jul 24, 2003 43.10 44.32 42.84 43.10 777,100 +0.11(+0.26%)
Jul 23, 2003 42.50 43.04 42.01 42.99 640,200 +0.71(+1.68%)
Jul 22, 2003 42.22 42.50 42.04 42.28 691,500 -0.02(-0.05%)
Jul 21, 2003 42.44 42.45 42.00 42.30 516,400 -0.14(-0.33%)
Jul 18, 2003 42.20 42.52 41.80 42.44 737,600 +0.44(+1.05%)
Jul 17, 2003 42.09 43.30 41.85 42.00 1,198,200 -0.08(-0.19%)
Jul 16, 2003 42.80 43.40 42.07 42.08 555,200 -0.39(-0.92%)
Jul 15, 2003 43.50 43.50 42.05 42.47 664,800 -0.26(-0.61%)
Jul 14, 2003 42.75 43.40 42.65 42.73 848,800 +0.22(+0.52%)
Jul 11, 2003 42.45 42.82 42.03 42.51 775,900 +0.56(+1.33%)
Jul 10, 2003 42.65 42.70 41.50 41.95 873,100 -0.91(-2.12%)
Jul 09, 2003 43.20 43.45 42.58 42.86 616,200 -0.38(-0.88%)
Jul 08, 2003 42.48 43.34 42.48 43.24 921,400 +0.76(+1.79%)
Jul 07, 2003 42.04 42.71 42.03 42.48 533,800 +0.69(+1.65%)
Jul 03, 2003 42.35 42.48 41.79 41.79 415,600 -0.89(-2.09%)
Jul 02, 2003 41.70 42.80 41.60 42.68 1,208,800 +1.07(+2.57%)
Jul 01, 2003 44.06 44.06 41.07 41.61 4,598,300 -2.45(-5.56%)
Jun 30, 2003 43.85 44.05 43.06 44.06 854,100 +0.21(+0.48%)
Jun 27, 2003 44.68 44.68 43.70 43.85 814,700 -0.94(-2.10%)
Jun 26, 2003 42.45 45.10 42.41 44.79 1,500,500 +2.61(+6.19%)
Jun 25, 2003 42.35 43.07 41.80 42.18 739,700 -0.35(-0.82%)
Jun 24, 2003 42.46 42.82 42.15 42.53 656,300 -0.06(-0.14%)
Jun 23, 2003 44.21 44.21 42.51 42.59 560,100 -1.62(-3.66%)
Jun 20, 2003 44.00 44.48 43.60 44.21 746,700 +0.39(+0.89%)
Jun 19, 2003 44.60 44.74 43.57 43.82 797,200 -1.25(-2.77%)
Jun 18, 2003 44.20 45.35 44.00 45.07 899,500 +0.84(+1.90%)
Jun 17, 2003 44.50 44.55 43.80 44.23 713,600 -0.13(-0.29%)
Jun 16, 2003 42.45 44.43 42.45 44.36 999,800 +2.03(+4.80%)
Jun 13, 2003 43.95 43.95 42.23 42.33 750,200 -1.62(-3.69%)
Jun 12, 2003 44.40 44.60 43.35 43.95 615,400 +0.31(+0.71%)
Jun 11, 2003 42.75 43.70 42.39 43.64 808,400 +0.74(+1.72%)
Jun 10, 2003 42.90 43.40 42.39 42.90 808,000 +0.19(+0.44%)
Jun 09, 2003 43.85 44.20 42.03 42.71 1,329,900 -1.06(-2.42%)
Jun 06, 2003 44.50 45.40 42.80 43.77 1,612,500 -0.15(-0.34%)
Jun 05, 2003 42.05 44.45 41.55 43.92 1,951,800 +1.78(+4.22%)
Jun 04, 2003 40.40 42.35 40.33 42.14 2,625,400 +3.14(+8.05%)
Jun 03, 2003 39.60 39.90 38.85 39.00 1,090,200 -0.15(-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.