Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 46.72 47.04 46.58 46.74 6,847,249 -0.24(-0.51%)
Aug 28, 2003 46.79 47.02 45.93 46.98 10,592,655 +0.39(+0.84%)
Aug 27, 2003 46.56 46.79 46.09 46.59 10,322,083 +0.14(+0.31%)
Aug 26, 2003 46.71 46.80 45.76 46.45 11,856,641 -0.47(-1.01%)
Aug 25, 2003 47.11 47.44 46.61 46.93 7,829,801 -0.20(-0.42%)
Aug 22, 2003 48.88 49.11 47.09 47.13 14,210,110 -1.57(-3.23%)
Aug 21, 2003 48.73 49.18 48.59 48.70 9,082,079 +0.06(+0.13%)
Aug 20, 2003 48.15 48.84 48.13 48.64 6,912,847 +0.21(+0.42%)
Aug 19, 2003 49.29 49.37 48.21 48.43 9,234,575 -0.84(-1.71%)
Aug 18, 2003 48.88 49.49 48.63 49.27 6,080,394 +0.57(+1.18%)
Aug 15, 2003 48.70 48.98 48.44 48.70 3,403,028 +0.09(+0.18%)
Aug 14, 2003 48.31 48.66 47.83 48.61 7,489,258 +0.38(+0.79%)
Aug 13, 2003 49.05 49.27 47.95 48.23 9,787,851 -0.72(-1.46%)
Aug 12, 2003 47.96 49.04 47.94 48.95 9,828,056 +1.09(+2.28%)
Aug 11, 2003 47.18 48.08 47.04 47.86 7,205,003 +0.49(+1.03%)
Aug 08, 2003 47.57 48.20 47.35 47.37 8,472,939 -0.14(-0.30%)
Aug 07, 2003 46.71 47.57 46.66 47.51 11,371,502 +0.67(+1.44%)
Aug 06, 2003 46.90 47.55 46.08 46.83 16,502,918 -0.07(-0.15%)
Aug 05, 2003 48.36 48.57 46.87 46.91 9,974,346 -1.41(-2.92%)
Aug 04, 2003 48.22 48.98 47.39 48.32 11,740,258 -0.06(-0.13%)
Aug 01, 2003 49.15 49.23 48.35 48.38 8,609,353 -0.84(-1.70%)
Jul 31, 2003 49.62 50.26 49.13 49.22 14,742,084 -0.15(-0.30%)
Jul 30, 2003 49.22 49.43 48.70 49.37 10,180,872 +0.25(+0.51%)
Jul 29, 2003 49.61 49.69 48.39 49.12 11,522,870 -0.43(-0.86%)
Jul 28, 2003 48.91 49.71 48.55 49.54 10,018,641 +0.84(+1.72%)
Jul 25, 2003 48.64 48.80 47.94 48.71 12,920,449 +0.29(+0.60%)
Jul 24, 2003 49.65 49.89 48.36 48.42 12,411,892 -1.01(-2.04%)
Jul 23, 2003 50.01 50.01 48.56 49.42 17,912,066 +0.56(+1.15%)
Jul 22, 2003 49.27 49.78 48.65 48.86 15,782,616 -0.11(-0.22%)
Jul 21, 2003 49.93 49.97 48.56 48.97 12,950,497 -1.20(-2.39%)
Jul 18, 2003 50.26 50.37 49.81 50.17 9,930,332 +0.04(+0.07%)
Jul 17, 2003 50.37 51.04 49.87 50.13 11,935,922 -0.47(-0.92%)
Jul 16, 2003 50.83 51.04 49.85 50.60 9,899,296 -0.11(-0.22%)
Jul 15, 2003 50.40 51.30 50.33 50.71 17,657,152 +0.74(+1.49%)
Jul 14, 2003 49.69 50.51 49.66 49.97 11,427,788 +0.49(+0.99%)
Jul 11, 2003 49.61 49.94 49.27 49.48 8,505,103 +0.21(+0.42%)
Jul 10, 2003 49.06 49.68 49.04 49.27 9,091,389 -0.31(-0.63%)
Jul 09, 2003 49.51 49.90 49.22 49.59 13,483,741 -0.03(-0.06%)
Jul 08, 2003 48.86 49.62 48.76 49.61 12,093,920 +0.77(+1.57%)
Jul 07, 2003 47.52 49.12 47.49 48.85 14,123,634 +1.79(+3.81%)
Jul 03, 2003 47.28 47.64 46.74 47.05 7,292,043 -0.58(-1.22%)
Jul 02, 2003 46.94 47.72 46.88 47.64 14,861,067 +0.96(+2.05%)
Jul 01, 2003 46.42 46.96 45.87 46.68 12,421,908 -0.06(-0.14%)
Jun 30, 2003 46.01 47.65 45.49 46.74 14,757,884 +0.54(+1.17%)
Jun 27, 2003 47.03 47.18 46.19 46.20 9,886,459 -0.81(-1.71%)
Jun 26, 2003 45.79 47.12 45.75 47.01 13,507,158 +1.22(+2.67%)
Jun 25, 2003 46.25 46.79 45.55 45.79 12,478,618 -0.33(-0.71%)
Jun 24, 2003 45.48 46.56 45.39 46.11 14,777,352 +0.66(+1.45%)
Jun 23, 2003 46.10 46.60 44.79 45.45 13,000,012 -0.60(-1.31%)
Jun 20, 2003 46.03 46.40 45.24 46.06 24,018,840 +0.82(+1.80%)
Jun 19, 2003 46.38 46.71 45.09 45.24 20,734,168 -1.45(-3.11%)
Jun 18, 2003 47.13 47.49 46.13 46.69 15,301,003 -0.69(-1.45%)
Jun 17, 2003 47.86 47.88 47.11 47.38 11,489,295 -0.47(-0.98%)
Jun 16, 2003 46.50 47.85 46.41 47.85 14,147,898 +1.77(+3.85%)
Jun 13, 2003 46.22 46.49 45.81 46.08 9,361,397 -0.02(-0.05%)
Jun 12, 2003 46.58 46.68 45.64 46.10 11,653,077 -0.21(-0.46%)
Jun 11, 2003 45.52 46.40 45.24 46.31 14,828,419 +1.18(+2.61%)
Jun 10, 2003 44.69 45.22 44.40 45.13 11,250,182 +0.67(+1.50%)
Jun 09, 2003 44.80 45.40 44.27 44.47 12,268,847 -0.46(-1.03%)
Jun 06, 2003 46.73 46.79 44.84 44.93 18,956,406 -1.46(-3.15%)
Jun 05, 2003 45.72 46.50 45.37 46.39 14,165,108 +0.67(+1.47%)
Jun 04, 2003 45.08 45.72 44.94 45.71 11,244,680 +0.30(+0.67%)
Jun 03, 2003 44.92 45.51 44.66 45.41 11,421,864 +0.36(+0.80%)
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.