Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 40.48 41.13 39.55 40.01 3,489,900 -0.47(-1.16%)
Sep 29, 2003 40.16 40.49 39.67 40.48 3,838,300 +0.50(+1.25%)
Sep 26, 2003 39.65 40.28 39.61 39.98 4,137,800 +0.36(+0.91%)
Sep 25, 2003 40.20 40.30 39.60 39.62 3,786,700 -0.66(-1.64%)
Sep 24, 2003 41.50 41.53 39.97 40.28 5,606,300 -1.26(-3.03%)
Sep 23, 2003 41.27 41.56 41.02 41.54 2,572,500 +0.27(+0.65%)
Sep 22, 2003 41.95 41.95 41.06 41.27 4,057,300 -0.99(-2.34%)
Sep 19, 2003 42.11 42.28 41.66 42.26 4,719,000 +0.15(+0.36%)
Sep 18, 2003 42.48 43.37 41.83 42.11 5,450,300 -0.36(-0.85%)
Sep 17, 2003 42.87 43.10 42.14 42.47 6,682,700 -1.50(-3.41%)
Sep 16, 2003 43.80 44.16 43.52 43.97 3,235,800 -0.10(-0.23%)
Sep 15, 2003 44.51 45.04 44.05 44.07 2,330,100 -0.44(-0.99%)
Sep 12, 2003 43.36 44.67 43.03 44.51 4,411,100 +1.15(+2.65%)
Sep 11, 2003 43.65 43.71 42.90 43.36 4,894,600 -0.45(-1.03%)
Sep 10, 2003 44.51 44.65 43.64 43.81 3,528,400 -0.69(-1.55%)
Sep 09, 2003 44.75 44.90 44.30 44.50 2,682,700 -0.58(-1.29%)
Sep 08, 2003 44.38 45.45 44.38 45.08 3,031,500 +0.71(+1.60%)
Sep 05, 2003 44.45 44.46 43.74 44.37 2,628,300 -0.08(-0.18%)
Sep 04, 2003 44.70 44.85 44.32 44.45 2,892,200 -0.37(-0.83%)
Sep 03, 2003 45.21 45.45 44.45 44.82 3,324,300 -0.40(-0.88%)
Sep 02, 2003 44.85 45.33 44.54 45.22 2,522,600 +0.48(+1.07%)
Aug 29, 2003 44.25 44.79 44.08 44.74 1,880,800 +0.21(+0.47%)
Aug 28, 2003 44.40 44.68 43.60 44.53 1,895,100 +0.30(+0.68%)
Aug 27, 2003 44.34 44.40 44.11 44.23 1,637,200 -0.11(-0.25%)
Aug 26, 2003 43.98 44.38 43.20 44.34 2,025,800 +0.02(+0.05%)
Aug 25, 2003 44.25 44.34 43.82 44.32 1,432,900 -0.13(-0.29%)
Aug 22, 2003 45.10 45.19 44.29 44.45 2,046,500 -0.42(-0.94%)
Aug 21, 2003 45.00 45.55 44.81 44.87 2,859,100 -0.19(-0.42%)
Aug 20, 2003 44.78 45.27 44.71 45.06 3,141,900 +0.04(+0.09%)
Aug 19, 2003 44.90 45.08 44.62 45.02 3,131,000 +0.27(+0.60%)
Aug 18, 2003 43.74 44.88 43.70 44.75 3,631,300 +1.12(+2.57%)
Aug 15, 2003 44.00 44.04 43.05 43.63 1,201,400 -0.14(-0.32%)
Aug 14, 2003 43.27 44.07 43.17 43.77 2,519,500 +0.47(+1.09%)
Aug 13, 2003 43.70 43.77 43.13 43.30 2,951,900 -0.39(-0.89%)
Aug 12, 2003 43.25 43.69 43.00 43.69 2,597,800 +0.46(+1.06%)
Aug 11, 2003 43.00 43.46 42.82 43.23 2,248,400 +0.27(+0.63%)
Aug 08, 2003 42.85 43.06 42.51 42.96 1,723,300 +0.23(+0.54%)
Aug 07, 2003 42.70 42.87 42.27 42.73 2,553,100 -0.05(-0.12%)
Aug 06, 2003 42.81 43.30 42.47 42.78 2,944,400 -0.02(-0.05%)
Aug 05, 2003 43.67 43.72 42.80 42.80 3,072,100 -0.77(-1.77%)
Aug 04, 2003 43.55 43.86 42.75 43.57 2,625,100 +0.03(+0.07%)
Aug 01, 2003 44.02 44.06 43.13 43.54 2,602,500 -0.40(-0.91%)
Jul 31, 2003 44.00 44.76 43.70 43.94 4,466,700 +0.07(+0.16%)
Jul 30, 2003 43.97 44.00 43.49 43.87 2,444,400 -0.10(-0.23%)
Jul 29, 2003 44.39 45.05 43.09 43.97 4,523,900 -0.42(-0.95%)
Jul 28, 2003 44.69 45.00 44.20 44.39 4,168,400 -0.30(-0.67%)
Jul 25, 2003 43.39 44.79 43.28 44.69 3,916,600 +1.24(+2.85%)
Jul 24, 2003 43.05 44.31 42.53 43.45 4,479,200 +0.77(+1.80%)
Jul 23, 2003 43.00 43.00 42.23 42.68 2,682,200 -0.17(-0.40%)
Jul 22, 2003 41.29 42.85 41.29 42.85 2,254,300 +0.85(+2.02%)
Jul 21, 2003 42.16 42.38 41.70 42.00 2,919,100 -0.57(-1.34%)
Jul 18, 2003 41.99 42.60 41.67 42.57 2,812,700 +0.97(+2.33%)
Jul 17, 2003 41.62 42.12 41.50 41.60 2,568,000 -0.36(-0.86%)
Jul 16, 2003 42.16 42.30 41.76 41.96 1,941,700 -0.12(-0.29%)
Jul 15, 2003 42.42 43.32 42.02 42.08 2,281,600 -0.10(-0.24%)
Jul 14, 2003 42.35 42.47 42.04 42.18 2,483,600 +0.24(+0.57%)
Jul 11, 2003 41.80 42.24 41.73 41.94 1,959,000 +0.20(+0.48%)
Jul 10, 2003 42.05 42.14 41.38 41.74 2,276,800 -0.46(-1.09%)
Jul 09, 2003 41.99 42.27 41.75 42.20 2,406,900 +0.24(+0.57%)
Jul 08, 2003 42.17 42.35 41.68 41.96 2,652,200 -0.20(-0.47%)
Jul 07, 2003 41.83 42.32 41.75 42.16 2,961,100 +0.58(+1.39%)
Jul 03, 2003 41.80 42.04 41.40 41.58 1,723,400 -0.62(-1.47%)
Jul 02, 2003 41.82 42.23 41.61 42.20 2,246,400 +0.48(+1.15%)
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.