Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.