Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 46.37 46.83 45.77 46.03 13,402,407 -0.61(-1.30%)
Sep 29, 2003 46.55 46.78 45.39 46.64 13,019,210 +0.16(+0.34%)
Sep 26, 2003 46.88 47.12 46.03 46.48 11,572,905 -0.16(-0.35%)
Sep 25, 2003 46.92 47.37 45.82 46.65 17,007,100 -0.34(-0.71%)
Sep 24, 2003 48.53 48.95 46.85 46.98 16,751,401 -1.95(-3.98%)
Sep 23, 2003 48.72 49.09 48.48 48.93 9,424,608 +0.09(+0.18%)
Sep 22, 2003 48.70 49.13 48.45 48.85 13,251,382 -0.31(-0.62%)
Sep 19, 2003 49.44 49.76 48.47 49.15 20,176,990 -0.79(-1.59%)
Sep 18, 2003 49.67 50.04 49.28 49.94 10,376,975 +0.26(+0.53%)
Sep 17, 2003 49.63 49.82 49.26 49.68 11,070,193 -0.13(-0.26%)
Sep 16, 2003 49.05 49.83 48.90 49.81 9,673,780 +0.93(+1.91%)
Sep 15, 2003 48.90 49.23 48.71 48.87 7,698,063 -0.01(-0.03%)
Sep 12, 2003 48.60 49.03 48.06 48.89 8,757,782 +0.19(+0.40%)
Sep 11, 2003 48.06 48.82 47.83 48.70 10,170,834 +0.90(+1.88%)
Sep 10, 2003 47.98 48.62 47.72 47.80 10,295,433 -0.31(-0.64%)
Sep 09, 2003 48.55 48.82 47.95 48.10 10,908,755 -0.56(-1.14%)
Sep 08, 2003 48.04 49.06 47.95 48.66 11,783,047 +0.66(+1.37%)
Sep 05, 2003 47.75 48.38 47.65 48.00 9,925,001 +0.10(+0.21%)
Sep 04, 2003 47.28 48.09 47.16 47.90 9,147,135 +0.59(+1.25%)
Sep 03, 2003 48.57 48.70 47.19 47.31 12,679,485 -1.09(-2.26%)
Sep 02, 2003 47.03 48.40 46.80 48.40 12,321,526 +1.36(+2.88%)
Aug 29, 2003 47.03 47.35 46.88 47.05 6,802,887 -0.24(-0.51%)
Aug 28, 2003 47.09 47.33 46.23 47.29 10,524,027 +0.39(+0.84%)
Aug 27, 2003 46.86 47.09 46.39 46.90 10,255,208 +0.14(+0.31%)
Aug 26, 2003 47.02 47.10 46.06 46.76 11,779,824 -0.48(-1.01%)
Aug 25, 2003 47.42 47.75 46.91 47.23 7,779,073 -0.20(-0.42%)
Aug 22, 2003 49.20 49.43 47.40 47.43 14,118,045 -1.58(-3.23%)
Aug 21, 2003 49.05 49.50 48.90 49.02 9,023,237 +0.06(+0.13%)
Aug 20, 2003 48.46 49.16 48.44 48.95 6,868,060 +0.21(+0.42%)
Aug 19, 2003 49.62 49.69 48.52 48.75 9,174,746 -0.85(-1.71%)
Aug 18, 2003 49.20 49.82 48.95 49.59 6,041,000 +0.58(+1.18%)
Aug 15, 2003 49.02 49.30 48.75 49.02 3,380,981 +0.09(+0.17%)
Aug 14, 2003 48.62 48.98 48.15 48.93 7,440,737 +0.39(+0.79%)
Aug 13, 2003 49.37 49.59 48.27 48.55 9,724,437 -0.72(-1.46%)
Aug 12, 2003 48.27 49.36 48.25 49.27 9,764,382 +1.10(+2.28%)
Aug 11, 2003 47.49 48.40 47.35 48.17 7,158,323 +0.49(+1.03%)
Aug 08, 2003 47.88 48.52 47.66 47.68 8,418,044 -0.14(-0.30%)
Aug 07, 2003 47.01 47.88 46.96 47.82 11,297,828 +0.68(+1.44%)
Aug 06, 2003 47.20 47.86 46.38 47.14 16,395,999 -0.07(-0.15%)
Aug 05, 2003 48.67 48.89 47.18 47.21 9,909,724 -1.42(-2.92%)
Aug 04, 2003 48.53 49.30 47.70 48.63 11,664,195 -0.06(-0.13%)
Aug 01, 2003 49.47 49.55 48.67 48.70 8,553,575 -0.84(-1.70%)
Jul 31, 2003 49.94 50.59 49.45 49.54 14,646,573 -0.15(-0.30%)
Jul 30, 2003 49.54 49.75 49.02 49.69 10,114,912 +0.25(+0.51%)
Jul 29, 2003 49.94 50.02 48.71 49.44 11,448,215 -0.43(-0.86%)
Jul 28, 2003 49.23 50.03 48.87 49.87 9,953,733 +0.84(+1.72%)
Jul 25, 2003 48.96 49.11 48.25 49.02 12,836,740 +0.29(+0.60%)
Jul 24, 2003 49.97 50.22 48.67 48.73 12,331,478 -1.01(-2.04%)
Jul 23, 2003 50.34 50.34 48.88 49.74 17,796,016 +0.56(+1.15%)
Jul 22, 2003 49.59 50.10 48.97 49.18 15,680,363 -0.11(-0.22%)
Jul 21, 2003 50.26 50.29 48.87 49.29 12,866,593 -1.21(-2.39%)
Jul 18, 2003 50.59 50.69 50.14 50.49 9,865,995 +0.04(+0.07%)
Jul 17, 2003 50.70 51.37 50.19 50.46 11,858,592 -0.47(-0.92%)
Jul 16, 2003 51.16 51.37 50.17 50.93 9,835,161 -0.11(-0.22%)
Jul 15, 2003 50.73 51.64 50.66 51.04 17,542,754 +0.75(+1.49%)
Jul 14, 2003 50.02 50.84 49.98 50.29 11,353,750 +0.49(+0.99%)
Jul 11, 2003 49.94 50.27 49.59 49.80 8,450,000 +0.21(+0.42%)
Jul 10, 2003 49.38 50.00 49.36 49.59 9,032,488 -0.31(-0.63%)
Jul 09, 2003 49.84 50.23 49.54 49.91 13,396,382 -0.03(-0.06%)
Jul 08, 2003 49.18 49.94 49.08 49.94 12,015,566 +0.77(+1.57%)
Jul 07, 2003 47.83 49.44 47.80 49.17 14,032,129 +1.81(+3.81%)
Jul 03, 2003 47.59 47.95 47.05 47.36 7,244,799 -0.59(-1.22%)
Jul 02, 2003 47.25 48.03 47.19 47.95 14,764,785 +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.