Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 46.73 47.05 46.59 46.76 6,845,394 -0.24(-0.51%)
Aug 28, 2003 46.80 47.03 45.94 47.00 10,589,785 +0.39(+0.84%)
Aug 27, 2003 46.57 46.80 46.10 46.61 10,319,286 +0.14(+0.31%)
Aug 26, 2003 46.73 46.81 45.77 46.46 11,853,429 -0.48(-1.01%)
Aug 25, 2003 47.12 47.45 46.62 46.94 7,827,680 -0.20(-0.42%)
Aug 22, 2003 48.90 49.12 47.10 47.14 14,206,260 -1.57(-3.23%)
Aug 21, 2003 48.74 49.19 48.60 48.71 9,079,618 +0.06(+0.13%)
Aug 20, 2003 48.16 48.85 48.14 48.65 6,910,974 +0.21(+0.42%)
Aug 19, 2003 49.31 49.38 48.22 48.44 9,232,073 -0.84(-1.71%)
Aug 18, 2003 48.89 49.51 48.64 49.29 6,078,746 +0.57(+1.18%)
Aug 15, 2003 48.71 48.99 48.45 48.71 3,402,106 +0.09(+0.18%)
Aug 14, 2003 48.32 48.68 47.85 48.63 7,487,229 +0.38(+0.79%)
Aug 13, 2003 49.06 49.28 47.97 48.24 9,785,199 -0.72(-1.46%)
Aug 12, 2003 47.98 49.05 47.95 48.96 9,825,393 +1.09(+2.28%)
Aug 11, 2003 47.20 48.10 47.05 47.87 7,203,051 +0.49(+1.03%)
Aug 08, 2003 47.58 48.22 47.37 47.38 8,470,643 -0.14(-0.30%)
Aug 07, 2003 46.72 47.58 46.67 47.52 11,368,421 +0.67(+1.44%)
Aug 06, 2003 46.91 47.56 46.10 46.85 16,498,447 -0.07(-0.15%)
Aug 05, 2003 48.37 48.58 46.88 46.92 9,971,643 -1.41(-2.92%)
Aug 04, 2003 48.23 49.00 47.40 48.33 11,737,077 -0.06(-0.13%)
Aug 01, 2003 49.16 49.24 48.37 48.39 8,607,021 -0.84(-1.70%)
Jul 31, 2003 49.63 50.27 49.15 49.23 14,738,090 -0.15(-0.30%)
Jul 30, 2003 49.24 49.44 48.71 49.38 10,178,114 +0.25(+0.51%)
Jul 29, 2003 49.63 49.71 48.41 49.13 11,519,748 -0.43(-0.86%)
Jul 28, 2003 48.93 49.72 48.56 49.56 10,015,927 +0.84(+1.72%)
Jul 25, 2003 48.66 48.81 47.95 48.72 12,916,948 +0.29(+0.60%)
Jul 24, 2003 49.66 49.90 48.37 48.43 12,408,529 -1.01(-2.04%)
Jul 23, 2003 50.02 50.03 48.58 49.44 17,907,212 +0.56(+1.15%)
Jul 22, 2003 49.29 49.79 48.66 48.88 15,778,340 -0.11(-0.22%)
Jul 21, 2003 49.95 49.98 48.57 48.98 12,946,988 -1.20(-2.39%)
Jul 18, 2003 50.27 50.38 49.83 50.18 9,927,641 +0.04(+0.07%)
Jul 17, 2003 50.39 51.05 49.88 50.14 11,932,688 -0.47(-0.92%)
Jul 16, 2003 50.85 51.05 49.86 50.61 9,896,614 -0.11(-0.22%)
Jul 15, 2003 50.41 51.31 50.34 50.73 17,652,368 +0.74(+1.49%)
Jul 14, 2003 49.71 50.52 49.67 49.98 11,424,692 +0.49(+0.99%)
Jul 11, 2003 49.63 49.95 49.28 49.49 8,502,799 +0.21(+0.42%)
Jul 10, 2003 49.07 49.69 49.05 49.29 9,088,926 -0.31(-0.63%)
Jul 09, 2003 49.53 49.92 49.23 49.60 13,480,088 -0.03(-0.06%)
Jul 08, 2003 48.88 49.63 48.78 49.63 12,090,644 +0.77(+1.57%)
Jul 07, 2003 47.54 49.14 47.51 48.86 14,119,807 +1.79(+3.81%)
Jul 03, 2003 47.29 47.65 46.76 47.07 7,290,067 -0.58(-1.22%)
Jul 02, 2003 46.95 47.73 46.90 47.65 14,857,040 +0.96(+2.05%)
Jul 01, 2003 46.44 46.97 45.88 46.69 12,418,542 -0.06(-0.14%)
Jun 30, 2003 46.03 47.66 45.50 46.76 14,753,886 +0.54(+1.17%)
Jun 27, 2003 47.05 47.20 46.20 46.22 9,883,780 -0.81(-1.71%)
Jun 26, 2003 45.81 47.13 45.76 47.02 13,503,499 +1.22(+2.67%)
Jun 25, 2003 46.26 46.80 45.56 45.80 12,475,237 -0.33(-0.71%)
Jun 24, 2003 45.49 46.57 45.40 46.12 14,773,348 +0.66(+1.45%)
Jun 23, 2003 46.12 46.61 44.80 45.47 12,996,490 -0.60(-1.31%)
Jun 20, 2003 46.04 46.41 45.25 46.07 24,012,332 +0.82(+1.80%)
Jun 19, 2003 46.39 46.72 45.10 45.25 20,728,550 -1.45(-3.11%)
Jun 18, 2003 47.15 47.51 46.15 46.71 15,296,857 -0.69(-1.45%)
Jun 17, 2003 47.87 47.89 47.12 47.39 11,486,182 -0.47(-0.98%)
Jun 16, 2003 46.51 47.86 46.42 47.86 14,144,065 +1.77(+3.85%)
Jun 13, 2003 46.23 46.51 45.82 46.09 9,358,861 -0.02(-0.05%)
Jun 12, 2003 46.59 46.69 45.66 46.11 11,649,920 -0.21(-0.46%)
Jun 11, 2003 45.53 46.42 45.25 46.32 14,824,401 +1.18(+2.61%)
Jun 10, 2003 44.71 45.23 44.42 45.15 11,247,133 +0.67(+1.50%)
Jun 09, 2003 44.81 45.42 44.28 44.48 12,265,523 -0.46(-1.03%)
Jun 06, 2003 46.74 46.80 44.85 44.94 18,951,270 -1.46(-3.15%)
Jun 05, 2003 45.73 46.51 45.38 46.40 14,161,271 +0.67(+1.47%)
Jun 04, 2003 45.09 45.73 44.95 45.73 11,241,633 +0.30(+0.67%)
Jun 03, 2003 44.93 45.52 44.67 45.42 11,418,769 +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.