Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 41.64 41.78 40.85 41.72 3,025,700 +0.08(+0.19%)
Jun 30, 2003 41.85 42.19 41.31 41.64 3,497,700 -0.19(-0.45%)
Jun 27, 2003 42.38 42.38 41.74 41.83 2,813,300 -0.66(-1.55%)
Jun 26, 2003 42.07 42.75 41.86 42.49 2,855,200 +0.64(+1.53%)
Jun 25, 2003 41.87 42.40 41.70 41.85 3,788,600 +0.08(+0.19%)
Jun 24, 2003 41.95 42.16 41.71 41.77 3,683,200 -0.09(-0.22%)
Jun 23, 2003 42.53 42.53 41.52 41.86 3,223,800 -0.67(-1.58%)
Jun 20, 2003 43.55 43.55 42.45 42.53 7,522,300 -0.60(-1.39%)
Jun 19, 2003 43.55 43.98 42.99 43.13 3,724,300 -0.65(-1.48%)
Jun 18, 2003 44.00 44.16 43.52 43.78 3,110,700 -0.24(-0.55%)
Jun 17, 2003 44.30 44.34 43.70 44.02 3,486,600 -0.16(-0.36%)
Jun 16, 2003 43.58 44.18 43.50 44.18 2,737,800 +0.60(+1.38%)
Jun 13, 2003 44.15 44.19 43.19 43.58 2,408,400 -0.14(-0.32%)
Jun 12, 2003 44.00 44.88 43.40 43.72 3,039,900 -0.07(-0.16%)
Jun 11, 2003 43.75 43.80 43.35 43.79 2,790,400 +0.36(+0.83%)
Jun 10, 2003 43.45 43.69 43.15 43.43 2,505,700 +0.56(+1.31%)
Jun 09, 2003 43.10 43.31 42.75 42.87 1,864,900 -0.38(-0.88%)
Jun 06, 2003 43.56 43.70 43.13 43.25 3,795,800 +0.06(+0.14%)
Jun 05, 2003 43.44 43.48 43.05 43.19 2,453,800 -0.25(-0.58%)
Jun 04, 2003 42.59 43.50 42.50 43.44 3,384,000 +0.77(+1.80%)
Jun 03, 2003 42.69 42.92 42.50 42.67 2,587,200 +0.05(+0.12%)
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.