Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.53 37.47 36.51 37.28 7,626,791 +0.75(+2.06%)
Sep 29, 2003 36.46 36.70 36.39 36.53 4,680,025 +0.13(+0.36%)
Sep 26, 2003 36.86 36.87 36.34 36.39 6,253,631 -0.46(-1.24%)
Sep 25, 2003 37.41 37.43 36.87 36.85 3,867,569 -0.33(-0.89%)
Sep 24, 2003 37.55 37.73 36.98 37.19 5,662,652 -0.36(-0.97%)
Sep 23, 2003 37.66 37.78 37.66 37.55 4,051,284 +0.36(+0.98%)
Sep 22, 2003 37.79 37.79 37.04 37.19 5,423,329 -0.60(-1.59%)
Sep 19, 2003 38.31 38.47 37.75 37.79 5,570,078 -0.52(-1.36%)
Sep 18, 2003 38.21 38.80 38.19 38.31 4,436,400 +0.19(+0.49%)
Sep 17, 2003 38.28 38.59 37.70 38.12 4,645,768 -0.16(-0.43%)
Sep 16, 2003 38.22 38.35 38.05 38.28 5,211,571 +0.06(+0.16%)
Sep 15, 2003 38.85 38.85 38.22 38.22 4,023,719 -0.37(-0.96%)
Sep 12, 2003 38.53 38.69 38.32 38.59 5,137,480 +0.32(+0.84%)
Sep 11, 2003 39.19 39.28 38.16 38.27 5,279,289 -0.66(-1.69%)
Sep 10, 2003 38.57 39.10 38.57 38.93 5,366,765 +0.37(+0.96%)
Sep 09, 2003 38.66 39.00 38.53 38.56 4,431,142 -0.19(-0.50%)
Sep 08, 2003 38.52 39.10 38.50 38.75 6,306,211 +0.47(+1.23%)
Sep 05, 2003 38.82 39.07 38.20 38.28 13,021,918 -0.03(-0.07%)
Sep 04, 2003 38.44 38.58 37.81 38.31 13,894,762 -0.67(-1.71%)
Sep 03, 2003 39.63 40.17 38.78 38.97 19,506,268 -2.95(-7.04%)
Sep 02, 2003 41.80 42.06 41.14 41.92 5,416,796 +0.17(+0.41%)
Aug 29, 2003 41.30 41.80 41.11 41.75 3,934,809 +0.41(+1.00%)
Aug 28, 2003 41.11 41.42 40.62 41.34 4,745,194 +0.41(+1.00%)
Aug 27, 2003 40.36 41.10 40.36 40.93 4,311,799 +0.41(+1.02%)
Aug 26, 2003 39.79 40.59 39.79 40.52 6,649,422 +0.62(+1.54%)
Aug 25, 2003 39.41 39.96 39.39 39.90 5,262,081 +0.49(+1.24%)
Aug 22, 2003 40.04 40.04 39.07 39.41 7,723,508 -0.48(-1.20%)
Aug 21, 2003 39.84 40.44 39.53 39.89 17,908,602 +1.22(+3.15%)
Aug 20, 2003 38.44 38.84 38.40 38.67 5,116,288 +0.23(+0.60%)
Aug 19, 2003 38.72 38.79 38.28 38.44 4,229,104 -0.26(-0.66%)
Aug 18, 2003 38.60 38.87 38.48 38.70 3,295,871 +0.02(+0.05%)
Aug 15, 2003 38.66 38.85 38.16 38.68 2,751,419 +0.14(+0.37%)
Aug 14, 2003 38.91 39.01 38.47 38.53 4,508,101 -0.50(-1.29%)
Aug 13, 2003 39.26 39.52 38.90 39.04 3,400,395 -0.43(-1.08%)
Aug 12, 2003 39.70 39.71 39.23 39.46 3,595,582 -0.12(-0.30%)
Aug 11, 2003 39.35 39.71 39.24 39.58 3,399,439 +0.09(+0.22%)
Aug 08, 2003 40.15 40.20 39.29 39.50 3,666,009 -0.58(-1.44%)
Aug 07, 2003 39.70 40.17 39.59 40.07 4,010,972 +0.57(+1.45%)
Aug 06, 2003 40.04 40.12 39.43 39.50 5,093,503 -0.55(-1.36%)
Aug 05, 2003 40.48 41.03 39.98 40.05 4,102,112 -0.51(-1.25%)
Aug 04, 2003 40.17 40.67 39.51 40.56 4,043,158 +0.39(+0.97%)
Aug 01, 2003 40.86 40.90 39.80 40.17 5,966,029 -1.15(-2.79%)
Jul 31, 2003 42.02 42.24 41.01 41.32 5,194,841 -0.45(-1.07%)
Jul 30, 2003 40.89 41.80 40.81 41.77 5,633,334 +1.05(+2.57%)
Jul 29, 2003 41.78 41.89 40.67 40.72 5,712,524 -1.09(-2.61%)
Jul 28, 2003 42.17 42.41 41.59 41.81 3,806,544 -0.46(-1.08%)
Jul 25, 2003 41.94 42.30 38.83 42.27 3,322,799 +0.33(+0.79%)
Jul 24, 2003 42.11 42.83 41.89 41.94 6,867,553 +0.47(+1.14%)
Jul 23, 2003 41.47 41.77 40.84 41.47 3,554,633 +0.11(+0.27%)
Jul 22, 2003 41.55 41.77 40.83 41.35 4,199,626 -0.16(-0.38%)
Jul 21, 2003 42.16 42.16 41.05 41.51 3,493,129 -0.65(-1.55%)
Jul 18, 2003 41.93 42.24 41.23 42.16 4,406,764 +0.23(+0.55%)
Jul 17, 2003 41.72 42.68 41.59 41.93 6,941,645 +0.36(+0.88%)
Jul 16, 2003 41.59 41.74 41.00 41.57 3,624,900 +0.25(+0.61%)
Jul 15, 2003 42.35 42.44 41.24 41.32 6,320,552 -0.95(-2.26%)
Jul 14, 2003 42.93 42.97 42.07 42.27 3,590,165 -0.06(-0.15%)
Jul 11, 2003 42.07 42.55 41.80 42.33 4,132,546 +0.23(+0.55%)
Jul 10, 2003 42.43 42.46 41.81 42.10 4,630,312 -0.52(-1.22%)
Jul 09, 2003 43.18 43.29 42.43 42.62 6,807,961 -0.79(-1.82%)
Jul 08, 2003 43.52 43.57 43.00 43.41 4,751,727 -0.73(-1.65%)
Jul 07, 2003 43.62 44.21 43.62 44.14 4,636,845 +0.67(+1.53%)
Jul 03, 2003 43.69 43.91 43.32 43.47 2,876,179 -0.21(-0.49%)
Jul 02, 2003 43.79 43.93 43.43 43.69 4,325,502 -0.11(-0.24%)
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.