Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 41.67 42.41 41.86 41.78 5,802,132 +0.11(+0.26%)
Oct 30, 2003 41.50 42.27 41.66 41.67 6,192,818 +0.17(+0.41%)
Oct 29, 2003 42.21 42.21 41.43 41.50 5,053,742 -0.77(-1.81%)
Oct 28, 2003 41.87 42.27 41.65 42.27 4,821,275 +0.44(+1.05%)
Oct 27, 2003 41.60 42.23 41.42 41.83 6,388,798 +0.23(+0.54%)
Oct 24, 2003 40.86 41.60 40.56 41.60 9,662,944 +0.75(+1.83%)
Oct 23, 2003 38.88 41.17 38.86 40.86 13,050,854 +2.71(+7.11%)
Oct 22, 2003 38.79 38.79 37.87 38.15 6,063,280 -1.08(-2.75%)
Oct 21, 2003 38.63 39.38 38.63 39.23 3,868,778 +0.60(+1.54%)
Oct 20, 2003 38.49 38.63 38.06 38.63 3,847,746 +0.24(+0.64%)
Oct 17, 2003 38.91 39.03 38.34 38.38 4,427,402 -0.52(-1.34%)
Oct 16, 2003 38.70 38.94 38.45 38.91 3,725,537 +0.21(+0.54%)
Oct 15, 2003 39.15 39.41 38.47 38.70 3,919,765 -0.45(-1.15%)
Oct 14, 2003 38.94 39.17 38.54 39.15 4,869,234 +0.21(+0.55%)
Oct 13, 2003 39.11 39.28 38.89 38.94 2,238,955 -0.17(-0.43%)
Oct 10, 2003 39.02 39.40 38.87 39.11 2,815,583 +0.09(+0.23%)
Oct 09, 2003 39.54 39.73 38.94 39.02 4,114,949 -0.07(-0.18%)
Oct 08, 2003 39.54 39.72 38.97 39.09 3,783,694 -0.45(-1.14%)
Oct 07, 2003 39.81 39.88 39.08 39.54 4,851,229 -0.27(-0.68%)
Oct 06, 2003 39.79 40.09 39.69 39.81 3,774,453 +0.02(+0.05%)
Oct 03, 2003 40.32 40.34 39.76 39.79 5,969,432 -0.07(-0.17%)
Oct 02, 2003 39.62 39.88 39.57 39.86 6,482,965 +0.31(+0.79%)
Oct 01, 2003 37.29 39.67 38.63 39.55 17,330,076 +2.27(+6.08%)
Sep 30, 2003 36.53 37.47 36.51 37.28 7,626,661 +0.75(+2.06%)
Sep 29, 2003 36.46 36.70 36.40 36.53 4,679,946 +0.13(+0.36%)
Sep 26, 2003 36.86 36.87 36.35 36.40 6,253,524 -0.46(-1.24%)
Sep 25, 2003 37.41 37.43 36.87 36.85 3,867,504 -0.33(-0.89%)
Sep 24, 2003 37.55 37.73 36.99 37.19 5,662,556 -0.36(-0.97%)
Sep 23, 2003 37.66 37.78 37.66 37.55 4,051,215 +0.36(+0.98%)
Sep 22, 2003 37.79 37.79 37.04 37.19 5,423,237 -0.60(-1.59%)
Sep 19, 2003 38.31 38.47 37.75 37.79 5,569,983 -0.52(-1.36%)
Sep 18, 2003 38.21 38.80 38.19 38.31 4,436,325 +0.19(+0.49%)
Sep 17, 2003 38.28 38.59 37.70 38.12 4,645,689 -0.16(-0.43%)
Sep 16, 2003 38.22 38.35 38.05 38.28 5,211,483 +0.06(+0.16%)
Sep 15, 2003 38.85 38.85 38.22 38.22 4,023,651 -0.37(-0.96%)
Sep 12, 2003 38.54 38.69 38.32 38.59 5,137,392 +0.32(+0.84%)
Sep 11, 2003 39.19 39.28 38.17 38.27 5,279,199 -0.66(-1.69%)
Sep 10, 2003 38.57 39.10 38.57 38.93 5,366,673 +0.37(+0.96%)
Sep 09, 2003 38.66 39.00 38.53 38.56 4,431,067 -0.19(-0.50%)
Sep 08, 2003 38.52 39.10 38.50 38.76 6,306,104 +0.47(+1.23%)
Sep 05, 2003 38.82 39.07 38.20 38.28 13,021,696 -0.03(-0.07%)
Sep 04, 2003 38.44 38.58 37.81 38.31 13,894,526 -0.67(-1.71%)
Sep 03, 2003 39.63 40.17 38.78 38.97 19,505,936 -2.95(-7.04%)
Sep 02, 2003 41.80 42.06 41.14 41.92 5,416,704 +0.17(+0.41%)
Aug 29, 2003 41.30 41.80 41.11 41.76 3,934,742 +0.41(+1.00%)
Aug 28, 2003 41.11 41.42 40.63 41.34 4,745,113 +0.41(+1.00%)
Aug 27, 2003 40.36 41.10 40.36 40.93 4,311,726 +0.41(+1.02%)
Aug 26, 2003 39.79 40.59 39.79 40.52 6,649,309 +0.62(+1.54%)
Aug 25, 2003 39.41 39.96 39.39 39.90 5,261,991 +0.49(+1.24%)
Aug 22, 2003 40.04 40.04 39.07 39.41 7,723,376 -0.48(-1.20%)
Aug 21, 2003 39.84 40.44 39.53 39.89 17,908,298 +1.22(+3.15%)
Aug 20, 2003 38.44 38.84 38.40 38.67 5,116,201 +0.23(+0.60%)
Aug 19, 2003 38.72 38.79 38.28 38.44 4,229,032 -0.26(-0.66%)
Aug 18, 2003 38.60 38.87 38.48 38.70 3,295,815 +0.02(+0.05%)
Aug 15, 2003 38.66 38.85 38.17 38.68 2,751,372 +0.14(+0.37%)
Aug 14, 2003 38.91 39.01 38.47 38.54 4,508,025 -0.50(-1.29%)
Aug 13, 2003 39.26 39.52 38.90 39.04 3,400,338 -0.43(-1.08%)
Aug 12, 2003 39.70 39.71 39.23 39.46 3,595,521 -0.12(-0.30%)
Aug 11, 2003 39.35 39.72 39.24 39.58 3,399,382 +0.09(+0.22%)
Aug 08, 2003 40.15 40.20 39.29 39.50 3,665,947 -0.58(-1.44%)
Aug 07, 2003 39.70 40.17 39.59 40.07 4,010,904 +0.57(+1.45%)
Aug 06, 2003 40.04 40.12 39.43 39.50 5,093,416 -0.55(-1.36%)
Aug 05, 2003 40.48 41.03 39.98 40.05 4,102,043 -0.51(-1.25%)
Aug 04, 2003 40.17 40.67 39.51 40.56 4,043,089 +0.39(+0.97%)
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.