Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 41.31 41.53 40.32 40.62 5,284,103 -0.44(-1.07%)
Jul 30, 2003 40.20 41.09 40.12 41.06 5,730,131 +1.03(+2.57%)
Jul 29, 2003 41.07 41.18 39.99 40.03 5,810,682 -1.07(-2.61%)
Jul 28, 2003 41.46 41.69 40.89 41.10 3,871,951 -0.45(-1.08%)
Jul 25, 2003 41.23 41.59 38.17 41.56 3,379,894 +0.33(+0.79%)
Jul 24, 2003 41.40 42.11 41.18 41.23 6,985,558 +0.46(+1.14%)
Jul 23, 2003 40.77 41.06 40.15 40.77 3,615,712 +0.11(+0.27%)
Jul 22, 2003 40.85 41.06 40.14 40.65 4,271,788 -0.15(-0.38%)
Jul 21, 2003 41.45 41.45 40.36 40.81 3,553,151 -0.64(-1.55%)
Jul 18, 2003 41.22 41.52 40.54 41.45 4,482,485 +0.23(+0.55%)
Jul 17, 2003 41.02 41.96 40.89 41.22 7,060,922 +0.36(+0.88%)
Jul 16, 2003 40.88 41.03 40.30 40.86 3,687,187 +0.25(+0.61%)
Jul 15, 2003 41.64 41.72 40.54 40.62 6,429,157 -0.94(-2.26%)
Jul 14, 2003 42.20 42.24 41.36 41.56 3,651,854 -0.06(-0.15%)
Jul 11, 2003 41.36 41.83 41.09 41.62 4,203,555 +0.23(+0.55%)
Jul 10, 2003 41.71 41.74 41.10 41.39 4,709,875 -0.51(-1.22%)
Jul 09, 2003 42.45 42.56 41.71 41.90 6,924,942 -0.78(-1.82%)
Jul 08, 2003 42.79 42.83 42.28 42.68 4,833,375 -0.72(-1.65%)
Jul 07, 2003 42.88 43.46 42.88 43.39 4,716,520 +0.65(+1.53%)
Jul 03, 2003 42.95 43.17 42.59 42.74 2,925,600 -0.21(-0.49%)
Jul 02, 2003 43.05 43.18 42.70 42.95 4,399,827 -0.10(-0.24%)
Jul 01, 2003 42.51 43.12 41.97 43.05 6,398,201 +0.50(+1.17%)
Jun 30, 2003 42.05 42.92 42.05 42.55 7,666,755 +0.52(+1.25%)
Jun 27, 2003 41.65 42.20 41.57 42.03 9,703,866 -0.87(-2.03%)
Jun 26, 2003 41.93 42.90 41.50 42.90 6,097,067 +1.10(+2.63%)
Jun 25, 2003 42.33 43.14 41.59 41.80 5,256,389 -0.56(-1.33%)
Jun 24, 2003 41.72 42.73 41.63 42.36 7,640,661 +0.98(+2.37%)
Jun 23, 2003 42.19 42.19 40.92 41.38 6,121,865 -0.90(-2.13%)
Jun 20, 2003 41.83 42.54 41.59 42.28 8,233,529 +0.70(+1.68%)
Jun 19, 2003 42.57 42.58 41.51 41.59 6,369,352 -0.99(-2.32%)
Jun 18, 2003 43.07 43.55 42.30 42.57 10,140,980 -0.51(-1.19%)
Jun 17, 2003 42.26 44.05 42.26 43.09 15,152,150 +1.22(+2.92%)
Jun 16, 2003 40.69 41.97 40.55 41.86 9,437,578 +1.63(+4.05%)
Jun 13, 2003 39.66 40.41 39.26 40.23 8,494,306 +0.71(+1.80%)
Jun 12, 2003 39.12 39.78 38.90 39.53 9,144,872 +0.54(+1.38%)
Jun 11, 2003 38.10 39.12 38.06 38.99 12,269,013 +1.83(+4.91%)
Jun 10, 2003 37.02 37.21 36.54 37.16 3,881,027 +0.16(+0.43%)
Jun 09, 2003 37.72 37.82 36.87 37.00 3,823,167 -0.75(-1.98%)
Jun 06, 2003 38.25 38.93 37.58 37.75 6,662,382 -0.33(-0.87%)
Jun 05, 2003 36.90 38.13 36.39 38.08 6,580,534 +0.95(+2.56%)
Jun 04, 2003 36.60 37.39 36.43 37.13 4,841,479 +0.36(+0.97%)
Jun 03, 2003 35.88 36.82 35.88 36.77 8,575,181 +0.89(+2.49%)
Jun 02, 2003 37.38 37.39 35.77 35.88 8,009,542 -1.00(-2.71%)
May 30, 2003 36.22 36.89 36.03 36.88 6,177,618 +0.96(+2.66%)
May 29, 2003 36.22 36.70 35.80 35.92 5,047,475 -0.30(-0.82%)
May 28, 2003 36.47 36.96 36.16 36.22 6,375,835 -0.37(-1.01%)
May 27, 2003 35.63 36.59 34.98 36.59 11,235,466 +0.74(+2.07%)
May 23, 2003 35.38 35.95 34.87 35.85 8,877,125 +0.23(+0.64%)
May 22, 2003 35.97 35.97 35.32 35.62 9,306,460 -0.35(-0.98%)
May 21, 2003 36.00 36.56 35.55 35.97 10,793,004 -0.03(-0.09%)
May 20, 2003 37.09 37.14 35.63 36.00 13,380,842 -1.48(-3.95%)
May 19, 2003 37.65 38.99 36.98 37.48 11,040,491 -1.72(-4.38%)
May 16, 2003 39.46 39.54 39.06 39.20 4,180,702 -0.38(-0.97%)
May 15, 2003 39.49 39.58 39.07 39.58 4,408,741 +0.25(+0.64%)
May 14, 2003 39.55 39.61 38.81 39.33 3,788,807 -0.04(-0.09%)
May 13, 2003 39.49 39.64 39.03 39.36 3,881,189 -0.35(-0.89%)
May 12, 2003 39.36 39.74 39.21 39.72 4,901,932 +0.14(+0.34%)
May 09, 2003 39.43 39.89 39.43 39.58 5,227,702 +0.15(+0.38%)
May 08, 2003 39.72 39.72 39.07 39.43 4,965,790 -0.28(-0.70%)
May 07, 2003 39.48 39.73 39.20 39.71 5,502,093 +0.23(+0.58%)
May 06, 2003 39.43 39.73 39.15 39.48 4,447,152 +0.02(+0.06%)
May 05, 2003 39.65 40.04 39.14 39.46 5,024,785 -0.18(-0.45%)
May 02, 2003 39.56 39.80 38.93 39.64 4,731,268 +0.07(+0.19%)
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.