Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.01 49.79 49.00 49.52 4,881,295 +0.51(+1.04%)
Oct 30, 2003 48.71 49.27 48.71 49.01 4,103,313 +0.31(+0.63%)
Oct 29, 2003 48.51 48.88 48.16 48.71 3,840,217 +0.20(+0.41%)
Oct 28, 2003 47.87 48.57 47.66 48.51 5,350,950 +0.95(+1.99%)
Oct 27, 2003 47.52 47.80 47.43 47.56 3,579,987 +0.04(+0.08%)
Oct 24, 2003 47.68 47.80 47.18 47.52 3,444,458 -0.16(-0.33%)
Oct 23, 2003 47.61 47.81 47.26 47.68 3,719,180 +0.07(+0.15%)
Oct 22, 2003 47.39 47.83 47.17 47.61 5,930,972 +0.20(+0.42%)
Oct 21, 2003 47.70 47.75 47.26 47.41 5,149,965 +0.01(+0.03%)
Oct 20, 2003 47.53 47.53 46.13 47.39 9,004,357 +0.90(+1.93%)
Oct 17, 2003 46.27 46.55 46.02 46.50 4,896,424 +0.29(+0.63%)
Oct 16, 2003 46.34 46.65 46.01 46.21 5,015,072 -0.07(-0.15%)
Oct 15, 2003 46.94 46.94 46.16 46.28 4,413,869 -0.61(-1.30%)
Oct 14, 2003 46.67 46.89 46.30 46.89 3,363,873 +0.09(+0.20%)
Oct 13, 2003 46.81 47.00 46.55 46.79 3,091,380 +0.30(+0.65%)
Oct 10, 2003 46.47 46.87 46.40 46.49 4,530,924 -0.06(-0.13%)
Oct 09, 2003 46.09 46.65 46.00 46.55 5,974,928 +0.90(+1.98%)
Oct 08, 2003 46.03 46.03 45.50 45.65 3,249,365 -0.38(-0.82%)
Oct 07, 2003 45.74 46.04 45.52 46.03 3,529,184 +0.23(+0.49%)
Oct 06, 2003 45.86 46.15 45.54 45.80 4,431,865 -0.06(-0.12%)
Oct 03, 2003 45.93 46.50 45.79 45.86 8,886,983 +1.10(+2.46%)
Oct 02, 2003 44.58 44.89 44.30 44.76 4,577,269 +0.24(+0.54%)
Oct 01, 2003 43.92 44.55 43.83 44.52 7,085,283 +1.15(+2.65%)
Sep 30, 2003 43.89 44.12 43.29 43.37 8,283,390 +21.31(+96.58%)
Sep 29, 2003 22.48 22.48 21.98 22.06 27,850,296 -0.46(-2.03%)
Sep 26, 2003 22.47 22.66 22.42 22.52 10,090,664 +0.29(+1.30%)
Sep 25, 2003 22.16 22.32 22.13 22.23 5,756,583 +0.07(+0.33%)
Sep 24, 2003 22.39 22.41 22.13 22.16 5,079,413 -0.25(-1.12%)
Sep 23, 2003 22.29 22.45 22.28 22.41 4,614,695 +0.10(+0.44%)
Sep 22, 2003 22.14 22.39 22.14 22.31 6,330,553 +0.02(+0.10%)
Sep 19, 2003 22.27 22.44 22.06 22.29 8,012,968 +0.02(+0.09%)
Sep 18, 2003 22.06 22.31 22.02 22.27 4,773,317 +0.25(+1.13%)
Sep 17, 2003 22.10 22.22 22.01 22.02 5,597,006 -0.08(-0.38%)
Sep 16, 2003 21.77 22.10 21.76 22.10 5,174,332 +0.37(+1.71%)
Sep 15, 2003 21.75 21.84 21.58 21.73 5,700,524 +0.03(+0.14%)
Sep 12, 2003 21.72 21.86 21.62 21.70 6,953,257 -0.10(-0.48%)
Sep 11, 2003 21.45 21.92 21.45 21.80 6,742,716 +0.36(+1.68%)
Sep 10, 2003 21.57 21.65 21.40 21.44 6,241,368 -0.13(-0.59%)
Sep 09, 2003 21.60 21.87 21.55 21.57 6,832,857 -0.09(-0.41%)
Sep 08, 2003 21.85 21.85 21.53 21.66 8,167,449 -0.11(-0.50%)
Sep 05, 2003 21.89 21.93 21.61 21.77 8,388,183 -0.21(-0.94%)
Sep 04, 2003 22.39 22.41 21.94 21.98 8,987,316 -0.41(-1.83%)
Sep 03, 2003 22.00 22.42 21.96 22.39 9,521,153 +0.39(+1.76%)
Sep 02, 2003 22.13 22.23 21.97 22.00 10,409,819 -0.36(-1.63%)
Aug 29, 2003 22.33 22.41 22.23 22.36 3,584,287 +0.03(+0.15%)
Aug 28, 2003 22.40 22.45 22.19 22.33 4,409,569 -0.11(-0.49%)
Aug 27, 2003 22.59 22.62 22.44 22.44 3,985,939 -0.19(-0.83%)
Aug 26, 2003 22.51 22.67 22.39 22.63 3,758,836 +0.12(+0.54%)
Aug 25, 2003 22.55 22.59 22.43 22.51 3,641,621 -0.02(-0.10%)
Aug 22, 2003 22.87 22.87 22.53 22.53 6,428,976 -0.18(-0.81%)
Aug 21, 2003 22.61 22.82 22.60 22.71 5,138,976 +0.14(+0.61%)
Aug 20, 2003 22.68 22.68 22.46 22.58 4,688,591 -0.10(-0.44%)
Aug 19, 2003 22.66 22.71 22.48 22.68 5,194,080 +0.02(+0.08%)
Aug 18, 2003 22.37 22.74 22.37 22.66 5,776,968 +0.26(+1.18%)
Aug 15, 2003 22.42 22.42 22.20 22.39 3,987,213 +0.08(+0.37%)
Aug 14, 2003 22.49 22.49 22.07 22.31 10,386,249 -0.37(-1.63%)
Aug 13, 2003 22.60 22.74 22.60 22.68 8,556,998 +0.08(+0.37%)
Aug 12, 2003 22.29 22.61 22.22 22.60 8,356,968 +0.32(+1.46%)
Aug 11, 2003 21.97 22.27 21.92 22.27 8,854,494 +0.31(+1.39%)
Aug 08, 2003 21.80 21.97 21.74 21.97 4,313,376 +0.17(+0.79%)
Aug 07, 2003 21.66 21.82 21.63 21.80 5,299,509 +0.10(+0.46%)
Aug 06, 2003 21.77 21.87 21.67 21.70 5,493,806 -0.12(-0.53%)
Aug 05, 2003 21.96 22.03 21.79 21.81 5,252,369 -0.18(-0.84%)
Aug 04, 2003 21.82 22.04 21.67 22.00 5,699,887 +0.17(+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.