Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 29.05 29.11 28.70 29.11 933,300 +0.09(+0.33%)
Aug 28, 2003 28.12 29.18 28.12 29.01 2,720,600 +0.91(+3.24%)
Aug 27, 2003 28.94 28.94 28.10 28.10 2,855,600 -0.72(-2.52%)
Aug 26, 2003 29.35 29.36 28.48 28.82 1,975,200 -0.53(-1.79%)
Aug 25, 2003 29.82 29.82 29.28 29.35 871,500 -0.30(-1.03%)
Aug 22, 2003 30.12 30.12 29.58 29.66 733,800 -0.41(-1.38%)
Aug 21, 2003 30.07 30.18 29.80 30.07 1,807,900 +0.07(+0.23%)
Aug 20, 2003 30.45 30.45 29.98 30.00 850,700 -0.45(-1.49%)
Aug 19, 2003 30.95 30.95 30.10 30.45 1,188,700 -0.18(-0.59%)
Aug 18, 2003 30.88 30.93 30.59 30.64 824,600 -0.26(-0.84%)
Aug 15, 2003 30.82 31.00 30.75 30.89 271,900 +0.03(+0.10%)
Aug 14, 2003 30.73 30.97 30.62 30.86 653,500 +0.11(+0.37%)
Aug 13, 2003 30.96 30.99 30.59 30.75 787,100 +0.04(+0.13%)
Aug 12, 2003 30.40 30.77 30.31 30.71 753,500 +0.51(+1.69%)
Aug 11, 2003 30.30 30.50 30.05 30.20 740,100 -0.02(-0.07%)
Aug 08, 2003 30.46 30.88 30.05 30.22 783,300 -0.24(-0.79%)
Aug 07, 2003 29.55 30.53 29.48 30.46 1,709,000 +1.36(+4.67%)
Aug 06, 2003 30.00 30.00 29.09 29.10 1,823,600 -0.89(-2.97%)
Aug 05, 2003 30.50 30.61 29.91 29.99 1,686,800 -0.71(-2.31%)
Aug 04, 2003 31.15 31.16 30.52 30.70 1,312,200 -0.45(-1.44%)
Aug 01, 2003 31.55 31.84 30.75 31.15 1,365,900 -0.40(-1.25%)
Jul 31, 2003 32.08 32.12 30.87 31.55 4,257,400 -1.48(-4.47%)
Jul 30, 2003 32.85 33.52 32.85 33.02 1,655,300 +0.17(+0.52%)
Jul 29, 2003 32.38 33.30 32.38 32.85 1,165,000 +0.45(+1.39%)
Jul 28, 2003 32.15 32.48 31.88 32.40 1,418,100 +0.31(+0.97%)
Jul 25, 2003 32.20 32.50 31.85 32.09 2,091,200 -0.11(-0.34%)
Jul 24, 2003 33.49 33.49 32.16 32.20 3,164,500 -1.29(-3.85%)
Jul 23, 2003 33.50 33.59 33.15 33.49 977,900 +0.14(+0.42%)
Jul 22, 2003 34.00 34.00 33.33 33.35 1,204,300 -0.42(-1.26%)
Jul 21, 2003 34.25 34.27 33.74 33.77 691,100 -0.60(-1.75%)
Jul 18, 2003 34.50 34.60 34.16 34.38 676,100 +0.12(+0.36%)
Jul 17, 2003 34.59 34.68 34.03 34.25 648,800 -0.34(-0.98%)
Jul 16, 2003 35.05 35.05 34.38 34.59 756,900 -0.31(-0.89%)
Jul 15, 2003 35.10 35.25 34.86 34.90 1,389,700 +0.17(+0.50%)
Jul 14, 2003 34.95 35.12 34.55 34.73 940,400 +0.02(+0.04%)
Jul 11, 2003 34.51 34.79 34.20 34.71 1,123,100 +0.20(+0.58%)
Jul 10, 2003 35.53 35.53 34.39 34.51 2,148,000 -1.02(-2.87%)
Jul 09, 2003 36.09 36.24 35.53 35.53 1,132,900 -0.56(-1.57%)
Jul 08, 2003 36.65 36.72 35.95 36.09 1,195,300 -0.55(-1.51%)
Jul 07, 2003 35.77 36.65 35.62 36.65 934,300 +1.05(+2.96%)
Jul 03, 2003 35.60 35.95 35.23 35.59 433,500 -0.02(-0.07%)
Jul 02, 2003 35.06 35.83 34.80 35.62 1,694,900 +0.55(+1.58%)
Jul 01, 2003 34.62 35.12 34.38 35.06 1,623,200 +0.39(+1.12%)
Jun 30, 2003 34.75 35.00 34.63 34.67 750,000 -0.17(-0.49%)
Jun 27, 2003 34.75 35.09 34.55 34.84 1,134,200 -0.16(-0.44%)
Jun 26, 2003 34.33 35.00 34.17 35.00 1,139,300 +0.66(+1.91%)
Jun 25, 2003 33.90 34.73 33.88 34.34 981,700 +0.43(+1.27%)
Jun 24, 2003 34.05 34.15 33.82 33.91 2,500,100 -0.24(-0.72%)
Jun 23, 2003 35.06 35.06 33.91 34.16 1,787,400 -0.90(-2.57%)
Jun 20, 2003 34.00 35.45 33.98 35.06 1,899,800 +1.11(+3.27%)
Jun 19, 2003 34.31 34.40 33.83 33.95 1,213,700 -0.42(-1.22%)
Jun 18, 2003 34.75 35.21 34.25 34.37 1,245,900 -0.50(-1.43%)
Jun 17, 2003 34.45 34.95 34.12 34.87 1,332,700 +0.42(+1.22%)
Jun 16, 2003 34.05 34.72 33.87 34.45 1,817,300 +1.33(+4.00%)
Jun 13, 2003 33.75 33.77 32.83 33.12 1,543,100 -0.67(-1.98%)
Jun 12, 2003 34.20 34.25 33.50 33.80 1,162,700 +0.02(+0.06%)
Jun 11, 2003 33.58 34.08 33.44 33.77 1,287,100 +0.31(+0.94%)
Jun 10, 2003 33.27 33.55 32.93 33.46 1,231,900 +0.19(+0.57%)
Jun 09, 2003 33.95 34.12 33.02 33.27 1,570,200 -1.25(-3.62%)
Jun 06, 2003 34.12 35.75 34.00 34.52 3,638,800 +1.08(+3.23%)
Jun 05, 2003 31.90 33.44 31.75 33.44 2,018,000 +1.56(+4.89%)
Jun 04, 2003 31.28 31.88 31.18 31.88 1,147,400 +0.60(+1.92%)
Jun 03, 2003 31.33 31.57 31.12 31.28 913,100 -0.05(-0.16%)
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.