Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 61.44 62.65 61.23 61.76 10,084,445 +0.79(+1.30%)
Oct 30, 2003 60.15 61.96 61.17 60.97 9,196,953 +0.82(+1.36%)
Oct 29, 2003 60.70 60.70 59.80 60.15 10,914,700 -0.70(-1.15%)
Oct 28, 2003 61.00 61.39 60.05 60.85 12,028,847 +0.02(+0.03%)
Oct 27, 2003 62.06 62.11 60.39 60.83 9,538,400 -0.64(-1.04%)
Oct 24, 2003 59.70 61.81 59.29 61.47 12,237,500 +1.73(+2.90%)
Oct 23, 2003 59.98 60.27 59.03 59.74 18,059,600 -0.56(-0.93%)
Oct 22, 2003 61.97 62.05 59.86 60.30 24,792,800 -3.35(-5.26%)
Oct 21, 2003 62.84 64.40 62.61 63.65 16,801,112 +1.76(+2.84%)
Oct 20, 2003 63.02 63.20 61.07 61.89 18,227,164 -1.12(-1.78%)
Oct 17, 2003 64.42 64.71 62.80 63.01 14,355,334 -2.09(-3.21%)
Oct 16, 2003 65.33 65.83 64.81 65.10 6,365,294 -0.23(-0.35%)
Oct 15, 2003 67.12 67.12 65.10 65.33 8,790,379 -1.48(-2.22%)
Oct 14, 2003 66.69 66.93 66.04 66.81 7,916,911 -0.33(-0.49%)
Oct 13, 2003 66.45 67.50 66.32 67.14 5,347,134 +1.08(+1.63%)
Oct 10, 2003 66.42 66.95 65.75 66.06 6,017,979 -0.47(-0.71%)
Oct 09, 2003 66.03 66.95 65.85 66.53 8,304,180 +1.35(+2.07%)
Oct 08, 2003 66.21 66.27 65.03 65.18 6,674,718 -1.03(-1.56%)
Oct 07, 2003 64.85 66.26 64.64 66.21 7,993,196 +1.28(+1.97%)
Oct 06, 2003 65.10 65.20 64.03 64.93 5,661,462 -0.04(-0.06%)
Oct 03, 2003 66.69 66.69 64.58 64.97 11,147,000 -1.18(-1.78%)
Oct 02, 2003 65.90 66.56 65.54 66.15 7,172,913 -0.13(-0.20%)
Oct 01, 2003 64.88 66.28 64.54 66.28 9,906,331 +1.76(+2.73%)
Sep 30, 2003 64.99 65.63 64.15 64.52 9,562,499 -0.85(-1.30%)
Sep 29, 2003 65.24 65.57 63.61 65.37 9,289,091 +0.22(+0.34%)
Sep 26, 2003 65.71 66.04 64.52 65.15 8,257,165 -0.23(-0.35%)
Sep 25, 2003 65.76 66.39 64.22 65.38 12,134,415 -0.47(-0.71%)
Sep 24, 2003 68.02 68.60 65.66 65.85 11,951,976 -2.73(-3.98%)
Sep 23, 2003 68.29 68.80 67.95 68.58 6,724,374 +0.12(+0.18%)
Sep 22, 2003 68.25 68.86 67.90 68.46 9,454,744 -0.43(-0.62%)
Sep 19, 2003 69.30 69.74 67.93 68.89 14,396,103 -1.11(-1.59%)
Sep 18, 2003 69.62 70.14 69.07 70.00 7,403,880 +0.37(+0.53%)
Sep 17, 2003 69.56 69.82 69.04 69.63 7,898,485 -0.18(-0.26%)
Sep 16, 2003 68.75 69.84 68.54 69.81 6,902,156 +1.31(+1.91%)
Sep 15, 2003 68.54 69.00 68.27 68.50 5,492,500 -0.02(-0.03%)
Sep 12, 2003 68.11 68.72 67.36 68.52 6,248,600 +0.27(+0.40%)
Sep 11, 2003 67.36 68.43 67.04 68.25 7,256,800 +1.26(+1.88%)
Sep 10, 2003 67.25 68.14 66.88 66.99 7,345,700 -0.43(-0.64%)
Sep 09, 2003 68.05 68.42 67.20 67.42 7,783,300 -0.78(-1.14%)
Sep 08, 2003 67.33 68.76 67.20 68.20 8,407,100 +0.92(+1.37%)
Sep 05, 2003 66.93 67.81 66.79 67.28 7,081,400 +0.14(+0.21%)
Sep 04, 2003 66.27 67.40 66.10 67.14 6,526,400 +0.83(+1.25%)
Sep 03, 2003 68.08 68.25 66.14 66.31 9,046,700 -1.53(-2.26%)
Sep 02, 2003 65.91 67.84 65.60 67.84 8,791,300 +1.90(+2.88%)
Aug 29, 2003 65.91 66.36 65.71 65.94 4,853,800 -0.34(-0.51%)
Aug 28, 2003 66.00 66.33 64.79 66.28 7,508,800 +0.55(+0.84%)
Aug 27, 2003 65.68 66.00 65.02 65.73 7,317,000 +0.20(+0.31%)
Aug 26, 2003 65.90 66.02 64.55 65.53 8,404,800 -0.67(-1.01%)
Aug 25, 2003 66.46 66.92 65.75 66.20 5,550,300 -0.28(-0.42%)
Aug 22, 2003 68.96 69.28 66.43 66.48 10,073,100 -2.22(-3.23%)
Aug 21, 2003 68.74 69.38 68.54 68.70 6,438,000 +0.09(+0.13%)
Aug 20, 2003 67.92 68.90 67.89 68.61 4,900,300 +0.29(+0.42%)
Aug 19, 2003 69.54 69.64 68.01 68.32 6,546,100 -1.19(-1.71%)
Aug 18, 2003 68.95 69.82 68.60 69.51 4,310,200 +0.81(+1.18%)
Aug 15, 2003 68.70 69.09 68.33 68.70 2,412,300 +0.12(+0.17%)
Aug 14, 2003 68.15 68.65 67.48 68.58 5,308,900 +0.54(+0.79%)
Aug 13, 2003 69.19 69.50 67.65 68.04 6,938,300 -1.01(-1.46%)
Aug 12, 2003 67.66 69.18 67.63 69.05 6,966,800 +1.54(+2.28%)
Aug 11, 2003 66.56 67.83 66.36 67.51 5,107,400 +0.69(+1.03%)
Aug 08, 2003 67.10 68.00 66.80 66.82 6,006,200 -0.20(-0.30%)
Aug 07, 2003 65.89 67.10 65.82 67.02 8,060,900 +0.95(+1.44%)
Aug 06, 2003 66.16 67.08 65.01 66.07 11,698,400 -0.10(-0.15%)
Aug 05, 2003 68.22 68.52 66.12 66.17 7,070,500 -1.99(-2.92%)
Aug 04, 2003 68.02 69.10 66.85 68.16 8,322,300 -0.09(-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.