Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 34.19 35.25 34.13 34.65 3,136,200 +0.03(+0.09%)
Jun 30, 2003 35.03 35.45 34.41 34.62 2,242,500 -0.15(-0.43%)
Jun 27, 2003 34.99 35.58 34.50 34.77 2,014,700 -0.67(-1.89%)
Jun 26, 2003 34.26 35.58 34.26 35.44 2,558,000 +1.02(+2.96%)
Jun 25, 2003 34.52 35.10 34.31 34.42 2,977,500 +0.04(+0.12%)
Jun 24, 2003 35.51 35.68 34.14 34.38 4,124,300 -1.22(-3.43%)
Jun 23, 2003 35.52 35.85 35.10 35.60 2,748,600 +0.02(+0.06%)
Jun 20, 2003 35.08 36.00 34.61 35.58 4,839,600 +0.56(+1.60%)
Jun 19, 2003 35.47 35.81 34.75 35.02 3,109,200 -0.54(-1.53%)
Jun 18, 2003 35.60 35.91 35.30 35.56 2,041,600 -0.15(-0.41%)
Jun 17, 2003 36.26 36.30 35.31 35.71 3,031,300 -0.57(-1.57%)
Jun 16, 2003 35.51 37.07 35.51 36.28 2,957,900 +0.70(+1.97%)
Jun 13, 2003 35.97 36.11 35.23 35.58 2,573,600 -0.43(-1.19%)
Jun 12, 2003 35.50 36.32 35.20 36.01 4,243,500 +0.67(+1.90%)
Jun 11, 2003 33.50 35.94 32.90 35.34 8,531,500 +2.04(+6.13%)
Jun 10, 2003 32.97 33.45 32.81 33.30 1,449,600 +0.27(+0.82%)
Jun 09, 2003 33.80 34.00 32.82 33.03 2,426,600 -0.78(-2.31%)
Jun 06, 2003 34.64 35.55 33.72 33.81 2,733,300 -0.59(-1.72%)
Jun 05, 2003 33.79 34.66 33.40 34.40 3,530,800 +0.41(+1.21%)
Jun 04, 2003 33.10 34.77 33.00 33.99 3,710,600 +0.94(+2.84%)
Jun 03, 2003 33.00 33.19 32.50 33.05 2,502,000 +0.18(+0.55%)
Jun 02, 2003 32.90 33.62 32.27 32.87 2,693,500 -0.23(-0.69%)
May 30, 2003 32.28 33.59 32.10 33.10 5,226,200 +0.88(+2.73%)
May 29, 2003 32.62 33.01 32.03 32.22 2,098,800 -0.34(-1.04%)
May 28, 2003 32.64 32.86 32.21 32.56 1,675,900 -0.19(-0.58%)
May 27, 2003 31.39 32.80 31.28 32.75 3,515,800 +1.26(+4.00%)
May 23, 2003 32.06 32.40 31.39 31.49 2,467,900 -0.75(-2.33%)
May 22, 2003 31.15 32.75 31.13 32.24 4,695,300 +1.14(+3.67%)
May 21, 2003 30.59 31.55 30.59 31.10 3,518,600 +0.65(+2.13%)
May 20, 2003 30.48 31.00 30.11 30.45 2,695,800 +0.16(+0.53%)
May 19, 2003 30.94 31.33 30.20 30.29 3,345,200 -1.00(-3.20%)
May 16, 2003 31.52 31.57 30.62 31.29 4,841,700 -0.33(-1.04%)
May 15, 2003 31.91 32.04 31.34 31.62 3,820,700 -0.50(-1.56%)
May 14, 2003 31.96 32.28 31.50 32.12 2,286,100 +0.16(+0.50%)
May 13, 2003 32.43 32.67 31.70 31.96 4,903,200 -0.63(-1.93%)
May 12, 2003 32.98 32.99 31.95 32.59 6,113,000 -0.69(-2.07%)
May 09, 2003 33.60 33.65 32.93 33.28 2,798,600 +0.00(+0.00%)
May 08, 2003 33.13 33.40 32.52 33.28 4,495,700 -0.32(-0.95%)
May 07, 2003 32.06 33.87 31.80 33.60 7,951,500 +1.43(+4.45%)
May 06, 2003 32.20 32.58 31.83 32.17 13,298,100 +1.54(+5.03%)
May 05, 2003 32.16 32.16 30.48 30.63 7,612,800 -1.40(-4.37%)
May 02, 2003 30.30 32.15 30.26 32.03 7,383,400 +2.04(+6.80%)
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.