Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.96 39.08 38.12 38.31 2,190,708 -0.85(-2.17%)
Sep 29, 2003 38.97 39.42 38.60 39.16 1,474,622 +0.62(+1.61%)
Sep 26, 2003 38.69 39.08 38.43 38.54 1,866,907 -0.27(-0.70%)
Sep 25, 2003 39.37 39.84 38.75 38.81 1,637,223 -0.46(-1.17%)
Sep 24, 2003 39.95 40.30 39.13 39.27 2,254,563 -1.13(-2.80%)
Sep 23, 2003 40.04 41.00 39.83 40.40 2,355,513 +0.34(+0.85%)
Sep 22, 2003 40.26 40.55 39.81 40.06 4,886,348 +0.53(+1.34%)
Sep 19, 2003 40.40 40.45 38.77 39.53 2,711,301 -0.52(-1.30%)
Sep 18, 2003 37.82 40.34 37.53 40.05 6,463,059 +2.28(+6.04%)
Sep 17, 2003 38.54 38.54 37.56 37.77 1,785,881 -0.78(-2.02%)
Sep 16, 2003 37.26 38.60 37.22 38.55 2,251,369 +1.38(+3.71%)
Sep 15, 2003 37.44 37.61 37.07 37.17 2,461,400 -0.21(-0.56%)
Sep 12, 2003 36.81 37.47 36.28 37.38 2,354,100 +0.50(+1.36%)
Sep 11, 2003 36.59 37.23 36.51 36.88 1,802,700 +0.36(+0.99%)
Sep 10, 2003 37.52 37.77 36.52 36.52 2,089,600 -1.07(-2.85%)
Sep 09, 2003 38.61 38.65 37.25 37.59 2,768,900 -1.18(-3.04%)
Sep 08, 2003 38.48 39.00 38.13 38.77 1,098,400 +0.47(+1.23%)
Sep 05, 2003 38.61 38.85 37.94 38.30 1,568,900 -0.45(-1.16%)
Sep 04, 2003 38.35 39.00 38.10 38.75 1,430,500 +0.44(+1.15%)
Sep 03, 2003 39.02 40.95 38.18 38.31 3,307,400 -0.54(-1.39%)
Sep 02, 2003 36.92 38.95 36.91 38.85 3,371,500 +1.80(+4.86%)
Aug 29, 2003 36.40 37.25 36.33 37.05 1,343,000 +0.48(+1.31%)
Aug 28, 2003 36.95 36.95 35.87 36.57 1,165,200 +0.19(+0.52%)
Aug 27, 2003 35.99 36.78 35.98 36.38 1,296,700 +0.41(+1.14%)
Aug 26, 2003 36.05 36.11 35.25 35.97 1,801,200 -0.33(-0.91%)
Aug 25, 2003 36.32 36.34 35.67 36.30 1,076,700 -0.04(-0.11%)
Aug 22, 2003 36.30 36.66 36.10 36.34 1,533,300 +0.11(+0.30%)
Aug 21, 2003 35.85 36.27 35.77 36.23 1,735,600 +0.43(+1.20%)
Aug 20, 2003 35.75 36.21 35.44 35.80 2,185,000 -0.15(-0.42%)
Aug 19, 2003 36.11 36.60 35.73 35.95 3,441,400 -0.19(-0.53%)
Aug 18, 2003 35.97 36.32 35.54 36.14 3,263,400 +0.37(+1.03%)
Aug 15, 2003 35.51 36.42 35.03 35.77 1,399,200 +0.18(+0.51%)
Aug 14, 2003 34.36 35.87 34.20 35.59 4,967,400 +1.32(+3.85%)
Aug 13, 2003 35.39 36.30 33.82 34.27 8,196,700 -1.85(-5.12%)
Aug 12, 2003 36.87 36.88 35.64 36.12 3,519,100 -0.58(-1.58%)
Aug 11, 2003 36.13 37.00 35.88 36.70 2,381,500 +0.67(+1.86%)
Aug 08, 2003 35.53 36.46 35.35 36.03 1,543,400 +0.68(+1.92%)
Aug 07, 2003 35.68 36.17 35.25 35.35 1,415,800 -0.39(-1.09%)
Aug 06, 2003 35.16 36.35 35.16 35.74 2,446,300 +0.52(+1.48%)
Aug 05, 2003 35.89 36.15 35.12 35.22 1,423,300 -0.70(-1.95%)
Aug 04, 2003 35.75 36.18 35.19 35.92 2,116,400 +0.15(+0.42%)
Aug 01, 2003 36.20 36.62 35.53 35.77 1,387,700 -0.50(-1.38%)
Jul 31, 2003 36.35 36.78 35.69 36.27 2,122,700 +0.24(+0.67%)
Jul 30, 2003 36.54 36.76 35.91 36.03 1,602,500 -0.27(-0.74%)
Jul 29, 2003 36.90 37.24 36.10 36.30 2,376,400 -0.61(-1.65%)
Jul 28, 2003 37.25 37.25 36.38 36.91 1,635,300 -0.24(-0.65%)
Jul 25, 2003 36.15 37.20 35.87 37.15 1,752,900 +0.73(+2.00%)
Jul 24, 2003 36.04 36.98 36.00 36.42 2,124,800 +0.58(+1.62%)
Jul 23, 2003 35.81 35.88 35.25 35.84 1,800,700 +0.02(+0.06%)
Jul 22, 2003 35.94 36.21 35.40 35.82 2,543,800 -0.18(-0.50%)
Jul 21, 2003 35.96 37.02 35.32 36.00 8,930,300 +0.67(+1.90%)
Jul 18, 2003 35.29 36.03 34.75 35.33 2,713,400 +0.38(+1.09%)
Jul 17, 2003 37.08 37.26 34.50 34.95 3,964,300 -2.29(-6.15%)
Jul 16, 2003 37.22 37.24 36.13 37.24 2,711,200 -0.02(-0.05%)
Jul 15, 2003 36.93 37.27 36.58 37.26 1,735,100 +0.26(+0.70%)
Jul 14, 2003 36.73 37.70 36.65 37.00 2,578,600 +0.43(+1.18%)
Jul 11, 2003 36.20 36.69 35.93 36.57 1,917,800 +0.44(+1.22%)
Jul 10, 2003 36.50 36.78 35.54 36.13 1,599,100 -0.29(-0.80%)
Jul 09, 2003 36.51 36.59 35.81 36.42 1,214,500 -0.28(-0.76%)
Jul 08, 2003 35.77 36.71 35.55 36.70 2,766,600 +0.20(+0.55%)
Jul 07, 2003 35.19 36.50 35.15 36.50 2,096,300 +1.50(+4.29%)
Jul 03, 2003 35.05 35.70 34.51 35.00 892,100 -0.05(-0.14%)
Jul 02, 2003 34.64 35.18 34.41 35.05 2,396,800 +0.40(+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.