Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 49.48 49.57 48.68 48.71 8,551,258 -0.84(-1.70%)
Jul 31, 2003 49.96 50.60 49.47 49.55 14,642,605 -0.15(-0.30%)
Jul 30, 2003 49.56 49.77 49.03 49.70 10,112,171 +0.25(+0.51%)
Jul 29, 2003 49.95 50.03 48.72 49.45 11,445,113 -0.43(-0.86%)
Jul 28, 2003 49.24 50.04 48.88 49.88 9,951,036 +0.84(+1.72%)
Jul 25, 2003 48.97 49.13 48.27 49.04 12,833,262 +0.29(+0.60%)
Jul 24, 2003 49.99 50.23 48.69 48.74 12,328,137 -1.01(-2.04%)
Jul 23, 2003 50.35 50.35 48.89 49.76 17,791,194 +0.56(+1.15%)
Jul 22, 2003 49.61 50.12 48.98 49.19 15,676,115 -0.11(-0.22%)
Jul 21, 2003 50.27 50.31 48.89 49.30 12,863,107 -1.21(-2.39%)
Jul 18, 2003 50.60 50.71 50.15 50.51 9,863,322 +0.04(+0.07%)
Jul 17, 2003 50.71 51.39 50.21 50.47 11,855,379 -0.47(-0.92%)
Jul 16, 2003 51.18 51.39 50.19 50.94 9,832,496 -0.11(-0.22%)
Jul 15, 2003 50.74 51.65 50.67 51.06 17,538,002 +0.75(+1.49%)
Jul 14, 2003 50.03 50.85 49.99 50.31 11,350,674 +0.49(+0.99%)
Jul 11, 2003 49.95 50.28 49.60 49.82 8,447,710 +0.21(+0.42%)
Jul 10, 2003 49.39 50.02 49.37 49.61 9,030,041 -0.31(-0.63%)
Jul 09, 2003 49.85 50.24 49.55 49.92 13,392,753 -0.03(-0.06%)
Jul 08, 2003 49.19 49.96 49.09 49.95 12,012,311 +0.77(+1.57%)
Jul 07, 2003 47.85 49.46 47.82 49.18 14,028,328 +1.81(+3.81%)
Jul 03, 2003 47.60 47.96 47.06 47.37 7,242,836 -0.59(-1.22%)
Jul 02, 2003 47.26 48.05 47.20 47.96 14,760,784 +0.96(+2.05%)
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.