Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 42.02 42.16 41.63 41.67 598,556 -0.25(-0.59%)
Sep 29, 2003 42.11 42.85 41.57 41.92 711,226 -0.18(-0.44%)
Sep 26, 2003 42.46 42.69 41.92 42.11 723,613 -0.37(-0.87%)
Sep 25, 2003 43.30 43.57 42.48 42.48 598,121 -0.78(-1.81%)
Sep 24, 2003 44.53 44.95 43.20 43.26 835,414 -1.27(-2.85%)
Sep 23, 2003 43.26 44.69 43.21 44.53 1,263,606 +1.27(+2.94%)
Sep 22, 2003 43.72 43.80 42.98 43.26 787,825 -0.97(-2.19%)
Sep 19, 2003 44.41 44.55 44.13 44.22 799,777 -0.14(-0.31%)
Sep 18, 2003 43.86 44.37 43.58 44.36 1,127,793 +0.41(+0.92%)
Sep 17, 2003 43.90 44.64 43.88 43.96 971,879 +0.06(+0.13%)
Sep 16, 2003 43.53 44.01 43.41 43.90 889,087 +0.36(+0.82%)
Sep 15, 2003 44.07 44.12 43.44 43.54 783,370 -0.30(-0.69%)
Sep 12, 2003 44.01 44.01 43.07 43.85 1,021,641 -0.26(-0.58%)
Sep 11, 2003 44.50 44.51 43.62 44.10 746,212 -0.26(-0.58%)
Sep 10, 2003 45.33 45.42 44.09 44.36 660,269 -1.24(-2.72%)
Sep 09, 2003 46.57 46.57 45.43 45.60 708,402 -1.00(-2.15%)
Sep 08, 2003 45.79 47.39 45.54 46.61 1,057,931 +1.20(+2.63%)
Sep 05, 2003 45.88 45.93 45.31 45.41 645,058 -0.52(-1.12%)
Sep 04, 2003 45.75 46.06 45.34 45.93 989,481 +0.09(+0.20%)
Sep 03, 2003 46.17 46.42 45.80 45.84 1,159,302 -0.29(-0.64%)
Sep 02, 2003 45.65 46.18 45.58 46.13 739,584 +0.71(+1.56%)
Aug 29, 2003 45.01 45.42 44.82 45.42 334,100 +0.48(+1.06%)
Aug 28, 2003 44.91 45.10 43.95 44.94 685,150 -0.04(-0.08%)
Aug 27, 2003 44.78 45.05 44.22 44.98 577,369 +0.25(+0.56%)
Aug 26, 2003 43.81 44.76 43.81 44.73 1,126,055 +0.86(+1.95%)
Aug 25, 2003 44.85 45.09 43.87 43.87 555,530 -0.98(-2.18%)
Aug 22, 2003 45.65 45.96 44.78 44.85 438,405 -0.77(-1.69%)
Aug 21, 2003 45.42 45.67 44.92 45.62 477,193 +0.25(+0.55%)
Aug 20, 2003 45.54 45.63 44.95 45.37 552,923 -0.17(-0.36%)
Aug 19, 2003 44.82 45.74 44.82 45.54 904,625 +0.53(+1.19%)
Aug 18, 2003 44.32 45.04 44.20 45.01 593,666 +0.69(+1.56%)
Aug 15, 2003 42.90 44.45 42.90 44.32 621,807 +1.52(+3.55%)
Aug 14, 2003 43.07 43.25 42.64 42.80 480,670 -0.41(-0.96%)
Aug 13, 2003 43.35 43.44 42.66 43.21 471,109 +0.28(+0.64%)
Aug 12, 2003 42.14 42.94 42.11 42.94 430,147 +0.80(+1.90%)
Aug 11, 2003 41.99 42.33 41.34 42.14 533,039 +0.14(+0.33%)
Aug 08, 2003 42.08 42.12 41.58 42.00 324,973 +0.32(+0.77%)
Aug 07, 2003 41.65 41.88 40.85 41.67 780,546 +0.28(+0.67%)
Aug 06, 2003 41.79 42.07 41.14 41.40 871,595 -0.81(-1.92%)
Aug 05, 2003 43.17 43.40 42.17 42.21 601,381 -0.96(-2.22%)
Aug 04, 2003 43.77 43.82 42.64 43.17 949,606 -0.44(-1.01%)
Aug 01, 2003 43.26 44.04 43.03 43.61 937,002 +0.27(+0.62%)
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%)
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.