Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 70.00 70.90 69.31 69.43 10,450,200 -0.21(-0.30%)
Jul 30, 2003 69.44 69.73 68.70 69.64 7,216,900 +0.35(+0.51%)
Jul 29, 2003 69.99 70.10 68.27 69.29 8,168,200 -0.60(-0.86%)
Jul 28, 2003 69.00 70.12 68.49 69.89 7,101,900 +1.18(+1.72%)
Jul 25, 2003 68.62 68.84 67.63 68.71 9,158,900 +0.41(+0.60%)
Jul 24, 2003 70.04 70.38 68.22 68.30 8,798,400 -1.42(-2.04%)
Jul 23, 2003 70.55 70.56 68.51 69.72 12,697,300 +0.79(+1.15%)
Jul 22, 2003 69.51 70.22 68.63 68.93 11,187,800 -0.15(-0.22%)
Jul 21, 2003 70.44 70.49 68.50 69.08 9,180,200 -1.69(-2.39%)
Jul 18, 2003 70.90 71.05 70.27 70.77 7,039,300 +0.05(+0.07%)
Jul 17, 2003 71.06 72.00 70.35 70.72 8,461,000 -0.66(-0.92%)
Jul 16, 2003 71.71 72.00 70.32 71.38 7,017,300 -0.16(-0.22%)
Jul 15, 2003 71.10 72.37 71.00 71.54 12,516,600 +1.05(+1.49%)
Jul 14, 2003 70.10 71.25 70.05 70.49 8,100,800 +0.69(+0.99%)
Jul 11, 2003 69.99 70.45 69.50 69.80 6,029,000 +0.29(+0.42%)
Jul 10, 2003 69.21 70.08 69.18 69.51 6,444,600 -0.44(-0.63%)
Jul 09, 2003 69.85 70.40 69.43 69.95 9,558,200 -0.04(-0.06%)
Jul 08, 2003 68.93 70.00 68.79 69.99 8,573,000 +1.08(+1.57%)
Jul 07, 2003 67.04 69.30 67.00 68.91 10,011,800 +2.53(+3.81%)
Jul 03, 2003 66.70 67.20 65.94 66.38 5,169,100 -0.82(-1.22%)
Jul 02, 2003 66.22 67.32 66.14 67.20 10,534,543 +1.35(+2.05%)
Jul 01, 2003 65.49 66.24 64.71 65.85 8,805,500 -0.09(-0.14%)
Jun 30, 2003 64.91 67.22 64.17 65.94 10,461,400 +0.76(+1.17%)
Jun 27, 2003 66.35 66.56 65.16 65.18 7,008,200 -1.14(-1.71%)
Jun 26, 2003 64.60 66.47 64.54 66.32 9,574,800 +1.73(+2.67%)
Jun 25, 2003 65.24 66.00 64.26 64.59 8,845,700 -0.46(-0.71%)
Jun 24, 2003 64.16 65.68 64.03 65.05 10,475,200 +0.93(+1.45%)
Jun 23, 2003 65.04 65.74 63.18 64.12 9,215,300 -0.85(-1.31%)
Jun 20, 2003 64.93 65.45 63.82 64.97 17,026,200 +1.15(+1.80%)
Jun 19, 2003 65.43 65.89 63.61 63.82 14,697,800 -2.05(-3.11%)
Jun 18, 2003 66.49 67.00 65.08 65.87 10,846,400 -0.97(-1.45%)
Jun 17, 2003 67.51 67.54 66.46 66.84 8,144,400 -0.66(-0.98%)
Jun 16, 2003 65.60 67.50 65.47 67.50 10,029,000 +2.50(+3.85%)
Jun 13, 2003 65.20 65.59 64.62 65.00 6,636,000 -0.03(-0.05%)
Jun 12, 2003 65.71 65.85 64.39 65.03 8,260,500 -0.30(-0.46%)
Jun 11, 2003 64.21 65.46 63.82 65.33 10,511,400 +1.66(+2.61%)
Jun 10, 2003 63.05 63.79 62.64 63.67 7,974,900 +0.94(+1.50%)
Jun 09, 2003 63.20 64.05 62.45 62.73 8,697,000 -0.65(-1.03%)
Jun 06, 2003 65.92 66.00 63.25 63.38 13,437,600 -2.06(-3.15%)
Jun 05, 2003 64.50 65.60 64.00 65.44 10,041,200 +0.95(+1.47%)
Jun 04, 2003 63.59 64.50 63.40 64.49 7,971,000 +0.43(+0.67%)
Jun 03, 2003 63.37 64.20 63.00 64.06 8,096,600 +0.51(+0.80%)
Jun 02, 2003 65.04 65.70 63.05 63.55 14,335,500 -1.19(-1.84%)
May 30, 2003 63.74 64.90 63.60 64.74 8,471,500 +1.42(+2.24%)
May 29, 2003 63.70 64.89 62.90 63.32 11,045,400 -0.43(-0.67%)
May 28, 2003 63.80 64.00 63.20 63.75 8,504,100 +0.10(+0.16%)
May 27, 2003 61.70 64.00 61.51 63.65 16,392,600 +1.77(+2.86%)
May 23, 2003 61.86 62.25 61.11 61.88 6,363,900 +0.01(+0.02%)
May 22, 2003 60.53 62.56 60.47 61.87 9,435,800 +1.17(+1.93%)
May 21, 2003 60.16 61.13 59.89 60.70 9,571,600 -0.33(-0.55%)
May 20, 2003 60.42 61.10 60.26 61.03 10,734,800 +0.76(+1.26%)
May 19, 2003 62.88 63.12 59.96 60.27 15,521,400 -2.04(-3.27%)
May 16, 2003 62.72 63.25 62.19 62.31 6,686,600 -0.32(-0.51%)
May 15, 2003 62.05 62.87 61.86 62.63 6,683,800 +0.78(+1.26%)
May 14, 2003 61.99 62.09 61.30 61.85 7,329,200 +0.35(+0.57%)
May 13, 2003 61.89 62.47 61.49 61.50 7,507,000 -0.49(-0.79%)
May 12, 2003 61.24 62.33 60.74 61.99 8,497,100 +0.75(+1.22%)
May 09, 2003 60.59 61.45 60.14 61.24 9,561,800 +0.77(+1.27%)
May 08, 2003 59.38 60.97 59.35 60.47 12,009,300 +0.92(+1.54%)
May 07, 2003 60.66 60.80 59.43 59.55 22,746,900 -1.42(-2.33%)
May 06, 2003 62.38 62.47 60.47 60.97 18,585,300 -1.74(-2.77%)
May 05, 2003 63.05 64.00 62.71 62.71 8,111,200 -0.56(-0.89%)
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.