Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 53.73 54.75 51.87 53.00 714,304 -0.92(-1.71%)
Sep 29, 2003 52.30 53.96 52.07 53.92 623,803 +1.82(+3.49%)
Sep 26, 2003 56.60 56.70 51.60 52.10 1,021,685 -4.70(-8.27%)
Sep 25, 2003 56.76 57.68 56.49 56.80 688,490 +0.28(+0.50%)
Sep 24, 2003 56.16 57.92 56.15 56.52 814,876 +0.36(+0.64%)
Sep 23, 2003 55.13 56.60 54.59 56.16 474,364 +1.35(+2.46%)
Sep 22, 2003 54.85 55.50 54.24 54.81 372,099 -0.69(-1.24%)
Sep 19, 2003 55.12 55.65 53.77 55.50 562,846 +0.68(+1.24%)
Sep 18, 2003 53.76 54.95 53.25 54.82 864,563 +1.57(+2.95%)
Sep 17, 2003 53.50 53.76 52.50 53.25 764,212 +1.01(+1.93%)
Sep 16, 2003 52.80 52.87 51.72 52.24 535,936 -0.47(-0.89%)
Sep 15, 2003 52.81 53.99 52.24 52.71 387,900 -0.20(-0.38%)
Sep 12, 2003 52.42 53.39 50.55 52.91 416,700 -0.02(-0.04%)
Sep 11, 2003 53.80 54.47 51.79 52.93 641,300 -0.84(-1.56%)
Sep 10, 2003 54.50 54.63 52.62 53.77 709,200 -0.98(-1.79%)
Sep 09, 2003 54.55 55.19 54.00 54.75 563,500 -0.28(-0.51%)
Sep 08, 2003 52.03 55.81 52.00 55.03 875,900 +2.60(+4.96%)
Sep 05, 2003 51.65 53.68 51.37 52.43 685,700 +0.14(+0.27%)
Sep 04, 2003 51.05 52.40 50.48 52.29 914,100 +0.99(+1.93%)
Sep 03, 2003 51.60 51.70 50.70 51.30 697,000 -0.20(-0.39%)
Sep 02, 2003 49.55 51.62 49.46 51.50 823,600 +1.80(+3.62%)
Aug 29, 2003 47.75 50.25 47.74 49.70 932,100 +2.19(+4.61%)
Aug 28, 2003 46.58 48.76 46.06 47.51 434,800 +1.21(+2.61%)
Aug 27, 2003 46.26 47.15 45.34 46.30 437,500 +0.00(+0.00%)
Aug 26, 2003 47.14 47.49 45.50 46.30 728,900 -2.05(-4.24%)
Aug 25, 2003 48.83 48.83 47.23 48.35 230,400 -0.24(-0.49%)
Aug 22, 2003 50.15 50.42 48.12 48.59 311,500 -1.41(-2.82%)
Aug 21, 2003 50.12 50.40 48.67 50.00 336,700 +0.45(+0.91%)
Aug 20, 2003 49.18 50.00 48.69 49.55 459,400 +0.11(+0.22%)
Aug 19, 2003 47.64 49.91 47.64 49.44 639,200 +1.82(+3.82%)
Aug 18, 2003 45.59 47.62 45.56 47.62 408,200 +2.51(+5.56%)
Aug 15, 2003 45.40 46.00 43.47 45.11 117,700 -0.27(-0.59%)
Aug 14, 2003 46.40 46.50 45.30 45.38 310,400 -0.92(-1.99%)
Aug 13, 2003 46.10 46.94 45.76 46.30 235,500 +0.59(+1.29%)
Aug 12, 2003 46.06 46.15 45.00 45.71 379,000 -0.13(-0.28%)
Aug 11, 2003 44.00 46.35 43.96 45.84 617,600 +1.89(+4.30%)
Aug 08, 2003 43.60 44.73 43.50 43.95 319,000 +0.55(+1.27%)
Aug 07, 2003 44.52 44.71 43.24 43.40 721,600 -1.34(-3.00%)
Aug 06, 2003 45.81 45.92 44.40 44.74 690,900 -1.19(-2.59%)
Aug 05, 2003 46.56 47.12 45.76 45.93 669,600 -0.49(-1.06%)
Aug 04, 2003 47.12 47.90 45.05 46.42 639,600 -0.54(-1.15%)
Aug 01, 2003 46.18 47.63 45.51 46.96 874,500 +0.50(+1.08%)
Jul 31, 2003 46.37 46.67 45.05 46.46 376,400 +0.52(+1.13%)
Jul 30, 2003 46.30 47.00 45.41 45.94 759,800 -1.20(-2.55%)
Jul 29, 2003 47.10 47.14 45.29 47.14 570,200 +0.67(+1.44%)
Jul 28, 2003 45.30 46.74 45.05 46.47 586,200 +1.37(+3.04%)
Jul 25, 2003 44.00 45.10 43.83 45.10 604,100 +0.52(+1.17%)
Jul 24, 2003 43.20 45.66 43.19 44.58 1,168,700 +1.92(+4.50%)
Jul 23, 2003 42.35 43.10 42.11 42.66 336,700 +0.16(+0.38%)
Jul 22, 2003 43.00 43.53 42.24 42.50 782,600 -0.40(-0.93%)
Jul 21, 2003 44.02 44.15 42.51 42.90 997,300 -1.33(-3.01%)
Jul 18, 2003 40.65 45.39 38.45 44.23 2,576,700 +5.92(+15.45%)
Jul 17, 2003 39.64 39.72 37.47 38.31 1,045,200 -1.84(-4.58%)
Jul 16, 2003 41.20 41.74 39.94 40.15 389,300 -0.85(-2.07%)
Jul 15, 2003 41.83 42.36 40.56 41.00 288,900 -0.45(-1.09%)
Jul 14, 2003 41.45 42.83 41.24 41.45 630,100 +0.31(+0.75%)
Jul 11, 2003 39.36 41.20 39.36 41.14 523,900 +1.55(+3.92%)
Jul 10, 2003 39.79 40.77 38.76 39.59 462,400 -0.42(-1.05%)
Jul 09, 2003 40.59 41.35 39.60 40.01 699,400 -0.67(-1.65%)
Jul 08, 2003 39.91 41.18 39.36 40.68 936,900 +0.85(+2.13%)
Jul 07, 2003 39.45 39.96 38.65 39.83 479,700 +0.84(+2.16%)
Jul 03, 2003 38.75 40.17 38.68 38.99 528,300 -0.51(-1.29%)
Jul 02, 2003 36.35 39.75 36.35 39.50 1,592,500 +3.09(+8.49%)
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.