Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 43.85 44.71 43.70 44.08 14,130,116 +0.56(+1.30%)
Oct 30, 2003 42.93 44.22 43.66 43.51 12,886,581 +0.59(+1.36%)
Oct 29, 2003 43.32 43.32 42.68 42.93 15,293,453 -0.50(-1.15%)
Oct 28, 2003 43.53 43.81 42.86 43.43 16,854,572 +0.01(+0.03%)
Oct 27, 2003 44.29 44.33 43.10 43.41 13,365,009 -0.46(-1.04%)
Oct 24, 2003 42.61 44.11 42.31 43.87 17,146,932 +1.23(+2.90%)
Oct 23, 2003 42.81 43.01 42.13 42.64 25,304,740 -0.40(-0.93%)
Oct 22, 2003 44.23 44.28 42.72 43.04 34,739,160 -2.39(-5.26%)
Oct 21, 2003 44.85 45.96 44.68 45.43 23,541,372 +1.26(+2.84%)
Oct 20, 2003 44.98 45.10 43.58 44.17 25,539,526 -0.80(-1.78%)
Oct 17, 2003 45.98 46.18 44.82 44.97 20,114,398 -1.49(-3.21%)
Oct 16, 2003 46.62 46.98 46.25 46.46 8,918,919 -0.16(-0.35%)
Oct 15, 2003 47.90 47.90 46.46 46.62 12,316,898 -1.06(-2.22%)
Oct 14, 2003 47.60 47.77 47.13 47.68 11,093,012 -0.24(-0.49%)
Oct 13, 2003 47.42 48.17 47.33 47.92 7,492,294 +0.77(+1.63%)
Oct 10, 2003 47.40 47.78 46.92 47.15 8,432,268 -0.34(-0.71%)
Oct 09, 2003 47.12 47.78 47.00 47.48 11,635,646 +0.96(+2.07%)
Oct 08, 2003 47.25 47.30 46.41 46.52 9,352,477 -0.74(-1.56%)
Oct 07, 2003 46.28 47.29 46.13 47.25 11,199,901 +0.91(+1.97%)
Oct 06, 2003 46.46 46.53 45.70 46.34 7,932,724 -0.03(-0.06%)
Oct 03, 2003 47.60 47.60 46.09 46.37 15,618,946 -0.84(-1.78%)
Oct 02, 2003 47.03 47.50 46.77 47.21 10,050,538 -0.09(-0.20%)
Oct 01, 2003 46.30 47.30 46.06 47.30 13,880,547 +1.26(+2.73%)
Sep 30, 2003 46.38 46.84 45.78 46.05 13,398,776 -0.61(-1.30%)
Sep 29, 2003 46.56 46.80 45.40 46.65 13,015,683 +0.16(+0.34%)
Sep 26, 2003 46.89 47.13 46.05 46.50 11,569,769 -0.16(-0.35%)
Sep 25, 2003 46.93 47.38 45.83 46.66 17,002,492 -0.34(-0.71%)
Sep 24, 2003 48.54 48.96 46.86 47.00 16,746,862 -1.95(-3.98%)
Sep 23, 2003 48.74 49.10 48.49 48.94 9,422,054 +0.09(+0.18%)
Sep 22, 2003 48.71 49.14 48.46 48.86 13,247,792 -0.31(-0.62%)
Sep 19, 2003 49.46 49.77 48.48 49.17 20,171,522 -0.79(-1.59%)
Sep 18, 2003 49.69 50.06 49.29 49.96 10,374,164 +0.26(+0.53%)
Sep 17, 2003 49.64 49.83 49.27 49.69 11,067,194 -0.13(-0.26%)
Sep 16, 2003 49.07 49.84 48.92 49.82 9,671,159 +0.93(+1.91%)
Sep 15, 2003 48.92 49.25 48.72 48.89 7,695,977 -0.01(-0.03%)
Sep 12, 2003 48.61 49.04 48.07 48.90 8,755,409 +0.19(+0.40%)
Sep 11, 2003 48.07 48.84 47.85 48.71 10,168,078 +0.90(+1.88%)
Sep 10, 2003 48.00 48.63 47.73 47.81 10,292,643 -0.31(-0.64%)
Sep 09, 2003 48.57 48.83 47.96 48.12 10,905,799 -0.56(-1.14%)
Sep 08, 2003 48.05 49.07 47.96 48.67 11,779,855 +0.66(+1.37%)
Sep 05, 2003 47.77 48.39 47.67 48.02 9,922,312 +0.10(+0.21%)
Sep 04, 2003 47.30 48.10 47.17 47.92 9,144,657 +0.59(+1.25%)
Sep 03, 2003 48.59 48.71 47.20 47.32 12,676,049 -1.09(-2.26%)
Sep 02, 2003 47.04 48.42 46.82 48.42 12,318,188 +1.36(+2.88%)
Aug 29, 2003 47.04 47.36 46.90 47.06 6,801,044 -0.24(-0.51%)
Aug 28, 2003 47.10 47.34 46.24 47.30 10,521,176 +0.39(+0.84%)
Aug 27, 2003 46.87 47.10 46.40 46.91 10,252,429 +0.14(+0.31%)
Aug 26, 2003 47.03 47.12 46.07 46.77 11,776,632 -0.48(-1.01%)
Aug 25, 2003 47.43 47.76 46.92 47.25 7,776,966 -0.20(-0.42%)
Aug 22, 2003 49.22 49.44 47.41 47.45 14,114,220 -1.58(-3.23%)
Aug 21, 2003 49.06 49.52 48.92 49.03 9,020,793 +0.06(+0.13%)
Aug 20, 2003 48.47 49.17 48.45 48.97 6,866,199 +0.21(+0.42%)
Aug 19, 2003 49.63 49.70 48.54 48.76 9,172,260 -0.85(-1.71%)
Aug 18, 2003 49.21 49.83 48.96 49.61 6,039,363 +0.58(+1.18%)
Aug 15, 2003 49.03 49.31 48.77 49.03 3,380,065 +0.09(+0.17%)
Aug 14, 2003 48.64 48.99 48.16 48.94 7,438,721 +0.39(+0.79%)
Aug 13, 2003 49.38 49.60 48.28 48.56 9,721,803 -0.72(-1.46%)
Aug 12, 2003 48.29 49.37 48.27 49.28 9,761,736 +1.10(+2.28%)
Aug 11, 2003 47.50 48.41 47.36 48.18 7,156,383 +0.49(+1.03%)
Aug 08, 2003 47.89 48.53 47.67 47.69 8,415,764 -0.14(-0.30%)
Aug 07, 2003 47.02 47.89 46.97 47.83 11,294,767 +0.68(+1.44%)
Aug 06, 2003 47.22 47.87 46.40 47.15 16,391,557 -0.07(-0.15%)
Aug 05, 2003 48.69 48.90 47.19 47.22 9,907,039 -1.42(-2.92%)
Aug 04, 2003 48.54 49.32 47.71 48.64 11,661,035 -0.06(-0.13%)
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.