Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 42.02 43.86 41.69 43.34 1,531,865 +1.56(+3.72%)
Jul 30, 2003 42.43 42.52 41.73 41.79 570,741 -0.48(-1.13%)
Jul 29, 2003 42.38 42.64 41.69 42.26 1,069,665 -0.26(-0.61%)
Jul 28, 2003 42.48 43.81 41.74 42.52 3,040,587 +1.43(+3.47%)
Jul 25, 2003 39.62 41.09 39.20 41.09 1,045,327 +1.43(+3.60%)
Jul 24, 2003 39.67 40.79 39.43 39.67 844,323 +0.10(+0.26%)
Jul 23, 2003 39.12 39.61 38.67 39.57 695,581 +0.65(+1.68%)
Jul 22, 2003 38.86 39.12 38.69 38.91 751,319 -0.02(-0.05%)
Jul 21, 2003 39.06 39.07 38.66 38.93 561,071 -0.13(-0.33%)
Jul 18, 2003 38.84 39.13 38.47 39.06 801,406 +0.41(+1.05%)
Jul 17, 2003 38.74 39.85 38.52 38.66 1,301,851 -0.07(-0.19%)
Jul 16, 2003 39.39 39.94 38.72 38.73 603,228 -0.36(-0.92%)
Jul 15, 2003 40.04 40.04 38.70 39.09 722,309 -0.24(-0.61%)
Jul 14, 2003 39.35 39.94 39.25 39.33 922,226 +0.20(+0.52%)
Jul 11, 2003 39.07 39.41 38.68 39.13 843,020 +0.52(+1.33%)
Jul 10, 2003 39.25 39.30 38.20 38.61 948,628 -0.84(-2.12%)
Jul 09, 2003 39.76 39.99 39.19 39.45 669,505 -0.35(-0.88%)
Jul 08, 2003 39.10 39.89 39.10 39.80 1,001,106 +0.70(+1.79%)
Jul 07, 2003 38.69 39.31 38.68 39.10 579,977 +0.64(+1.65%)
Jul 03, 2003 38.98 39.10 38.46 38.46 451,551 -0.82(-2.09%)
Jul 02, 2003 38.38 39.39 38.29 39.28 1,313,368 +0.98(+2.57%)
Jul 01, 2003 40.55 40.55 37.80 38.30 4,996,081 -2.25(-5.56%)
Jun 30, 2003 40.36 40.54 39.63 40.55 927,984 +0.19(+0.48%)
Jun 27, 2003 41.12 41.12 40.22 40.36 885,176 -0.87(-2.10%)
Jun 26, 2003 39.07 41.51 39.03 41.22 1,630,302 +2.40(+6.19%)
Jun 25, 2003 38.98 39.64 38.47 38.82 803,688 -0.32(-0.82%)
Jun 24, 2003 39.08 39.41 38.79 39.14 713,074 -0.06(-0.14%)
Jun 23, 2003 40.69 40.69 39.13 39.20 608,552 -1.49(-3.66%)
Jun 20, 2003 40.50 40.94 40.13 40.69 811,294 +0.36(+0.89%)
Jun 19, 2003 41.05 41.18 40.10 40.33 866,162 -1.15(-2.77%)
Jun 18, 2003 40.68 41.74 40.50 41.48 977,312 +0.77(+1.90%)
Jun 17, 2003 40.96 41.00 40.31 40.71 775,330 -0.12(-0.29%)
Jun 16, 2003 39.07 40.89 39.07 40.83 1,086,288 +1.87(+4.80%)
Jun 13, 2003 40.45 40.45 38.87 38.96 815,096 -1.49(-3.69%)
Jun 12, 2003 40.86 41.05 39.90 40.45 668,635 +0.29(+0.71%)
Jun 11, 2003 39.35 40.22 39.02 40.17 878,331 +0.68(+1.72%)
Jun 10, 2003 39.48 39.94 39.02 39.48 877,896 +0.17(+0.44%)
Jun 09, 2003 40.36 40.68 38.68 39.31 1,444,944 -0.98(-2.42%)
Jun 06, 2003 40.96 41.79 39.39 40.29 1,751,991 -0.14(-0.34%)
Jun 05, 2003 38.70 40.91 38.24 40.42 2,120,642 +1.64(+4.22%)
Jun 04, 2003 37.18 38.98 37.12 38.78 2,852,513 +2.89(+8.05%)
Jun 03, 2003 36.45 36.72 35.76 35.89 1,184,509 -0.14(-0.38%)
Jun 02, 2003 35.71 36.68 35.67 36.03 1,201,023 +0.57(+1.61%)
May 30, 2003 34.05 35.59 34.02 35.46 1,567,719 +1.61(+4.76%)
May 29, 2003 33.64 34.22 33.60 33.85 805,101 +0.21(+0.63%)
May 28, 2003 34.05 34.05 33.48 33.64 634,736 -0.29(-0.84%)
May 27, 2003 32.90 33.93 32.67 33.93 818,899 +1.02(+3.11%)
May 23, 2003 32.87 33.09 32.62 32.90 727,633 +0.05(+0.14%)
May 22, 2003 33.22 33.22 32.58 32.86 799,668 -0.35(-1.05%)
May 21, 2003 32.81 33.23 32.58 33.21 667,658 +0.18(+0.56%)
May 20, 2003 33.18 33.59 32.62 33.02 606,053 +0.17(+0.50%)
May 19, 2003 33.64 33.78 32.84 32.86 693,299 -0.92(-2.72%)
May 16, 2003 33.92 34.15 33.42 33.78 616,266 -0.28(-0.81%)
May 15, 2003 34.10 34.27 33.73 34.05 1,074,880 +0.37(+1.09%)
May 14, 2003 34.31 34.43 33.58 33.69 1,845,648 -0.63(-1.82%)
May 13, 2003 34.10 34.34 33.73 34.31 672,981 +0.03(+0.08%)
May 12, 2003 33.78 34.51 33.48 34.28 780,654 +0.55(+1.64%)
May 09, 2003 33.32 33.86 33.31 33.73 1,856,730 +0.55(+1.66%)
May 08, 2003 32.54 33.32 31.29 33.18 1,246,548 +0.40(+1.24%)
May 07, 2003 33.07 33.82 32.77 32.77 1,489,599 -0.29(-0.89%)
May 06, 2003 32.67 33.18 32.67 33.07 1,042,937 +0.74(+2.28%)
May 05, 2003 32.44 32.77 32.17 32.33 1,060,647 -0.01(-0.03%)
May 02, 2003 30.62 32.63 30.42 32.34 2,071,206 +1.72(+5.62%)
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.