Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 43.24 43.86 42.69 43.79 6,290,119 +0.51(+1.17%)
Jun 30, 2003 42.77 43.66 42.77 43.29 7,537,244 +0.53(+1.25%)
Jun 27, 2003 42.36 42.93 42.29 42.75 9,539,942 -0.89(-2.03%)
Jun 26, 2003 42.65 43.64 42.21 43.64 5,994,072 +1.12(+2.63%)
Jun 25, 2003 43.05 43.88 42.30 42.52 5,167,594 -0.57(-1.33%)
Jun 24, 2003 42.44 43.46 42.34 43.09 7,511,591 +1.00(+2.37%)
Jun 23, 2003 42.92 42.92 41.62 42.09 6,018,450 -0.92(-2.13%)
Jun 20, 2003 42.55 43.27 42.30 43.01 8,094,443 +0.71(+1.68%)
Jun 19, 2003 43.30 43.31 42.23 42.30 6,261,757 -1.00(-2.32%)
Jun 18, 2003 43.81 44.30 43.03 43.30 9,969,672 -0.52(-1.19%)
Jun 17, 2003 42.99 44.81 42.99 43.83 14,896,191 +1.24(+2.92%)
Jun 16, 2003 41.39 42.69 41.25 42.58 9,278,152 +1.66(+4.05%)
Jun 13, 2003 40.34 41.11 39.93 40.93 8,350,815 +0.72(+1.80%)
Jun 12, 2003 39.79 40.47 39.56 40.20 8,990,391 +0.55(+1.38%)
Jun 11, 2003 38.75 39.79 38.71 39.66 12,061,757 +1.86(+4.91%)
Jun 10, 2003 37.66 37.84 37.17 37.80 3,815,466 +0.16(+0.43%)
Jun 09, 2003 38.37 38.47 37.51 37.64 3,758,583 -0.76(-1.98%)
Jun 06, 2003 38.91 39.60 38.23 38.40 6,549,837 -0.34(-0.87%)
Jun 05, 2003 37.53 38.79 37.02 38.74 6,469,372 +0.97(+2.56%)
Jun 04, 2003 37.23 38.03 37.06 37.77 4,759,693 +0.36(+0.97%)
Jun 03, 2003 36.50 37.46 36.50 37.41 8,430,324 +0.91(+2.49%)
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.