Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 33.92 34.65 33.85 34.13 7,492,175 +0.55(+1.63%)
Jul 30, 2003 33.00 33.72 32.77 33.58 4,748,459 +0.72(+2.19%)
Jul 29, 2003 33.29 33.48 32.50 32.86 5,115,250 -0.45(-1.35%)
Jul 28, 2003 33.18 33.60 32.86 33.31 2,648,236 +0.02(+0.07%)
Jul 25, 2003 32.76 33.43 32.65 33.29 3,366,339 +0.69(+2.12%)
Jul 24, 2003 33.29 33.66 32.58 32.60 4,581,846 -0.44(-1.32%)
Jul 23, 2003 33.23 33.23 32.34 33.03 3,648,433 +0.07(+0.21%)
Jul 22, 2003 32.26 33.07 32.08 32.96 5,913,530 +0.75(+2.34%)
Jul 21, 2003 32.75 32.75 32.03 32.21 5,365,865 -0.59(-1.81%)
Jul 18, 2003 32.66 32.90 32.16 32.80 7,292,345 +0.14(+0.44%)
Jul 17, 2003 32.98 33.10 32.55 32.66 5,185,339 -0.44(-1.32%)
Jul 16, 2003 33.40 33.44 32.80 33.10 5,532,651 -0.30(-0.90%)
Jul 15, 2003 33.92 33.92 33.08 33.40 7,066,948 -0.36(-1.07%)
Jul 14, 2003 33.06 34.13 33.06 33.76 9,955,016 +0.86(+2.60%)
Jul 11, 2003 32.03 33.22 31.94 32.90 16,306,643 +1.30(+4.11%)
Jul 10, 2003 29.67 31.84 29.67 31.60 24,269,612 +0.55(+1.78%)
Jul 09, 2003 31.51 31.91 31.02 31.05 7,830,966 -0.51(-1.62%)
Jul 08, 2003 30.46 31.68 30.35 31.56 9,127,518 +1.50(+4.99%)
Jul 07, 2003 29.90 30.35 29.88 30.06 8,466,112 +0.25(+0.83%)
Jul 03, 2003 29.24 29.89 29.13 29.81 4,322,188 +0.46(+1.57%)
Jul 02, 2003 29.61 29.61 29.12 29.35 6,717,375 -0.24(-0.80%)
Jul 01, 2003 29.47 29.64 28.93 29.59 5,409,692 +0.05(+0.16%)
Jun 30, 2003 29.32 29.72 29.04 29.54 4,776,286 +0.27(+0.92%)
Jun 27, 2003 29.04 29.99 28.89 29.27 7,323,998 +0.28(+0.97%)
Jun 26, 2003 28.75 29.01 28.64 28.99 5,899,616 +0.43(+1.49%)
Jun 25, 2003 28.78 29.16 28.47 28.57 4,968,116 -0.30(-1.04%)
Jun 24, 2003 28.89 29.53 28.76 28.86 7,933,055 +0.19(+0.66%)
Jun 23, 2003 27.74 28.75 27.74 28.67 7,139,993 +0.25(+0.87%)
Jun 20, 2003 28.76 29.58 28.32 28.43 7,089,905 -0.32(-1.12%)
Jun 19, 2003 29.01 29.72 28.24 28.75 9,369,089 +0.66(+2.35%)
Jun 18, 2003 28.32 28.45 27.61 28.09 8,616,550 -0.30(-1.07%)
Jun 17, 2003 28.99 29.01 28.31 28.39 8,808,902 -0.59(-2.02%)
Jun 16, 2003 28.81 29.04 28.05 28.98 7,429,217 +0.55(+1.92%)
Jun 13, 2003 29.66 29.66 28.35 28.43 11,588,620 -0.59(-2.04%)
Jun 12, 2003 29.65 29.65 28.06 29.03 15,131,311 -0.62(-2.08%)
Jun 11, 2003 30.13 30.13 29.43 29.64 5,845,180 -0.49(-1.62%)
Jun 10, 2003 30.32 30.47 29.85 30.13 3,847,046 +0.07(+0.23%)
Jun 09, 2003 30.49 30.64 30.04 30.06 4,080,617 -0.64(-2.08%)
Jun 06, 2003 31.70 32.43 30.56 30.70 6,562,936 -0.88(-2.79%)
Jun 05, 2003 31.08 32.06 30.20 31.58 10,614,162 +0.50(+1.61%)
Jun 04, 2003 30.04 31.16 30.02 31.08 6,740,158 +0.91(+3.03%)
Jun 03, 2003 30.27 30.50 29.54 30.16 6,868,335 -0.52(-1.70%)
Jun 02, 2003 30.24 31.45 30.24 30.69 7,738,616 +0.59(+1.95%)
May 30, 2003 29.93 30.45 29.78 30.10 8,284,194 +0.32(+1.06%)
May 29, 2003 30.47 30.59 29.75 29.78 7,932,707 -0.48(-1.60%)
May 28, 2003 30.42 31.16 30.20 30.27 8,816,555 +0.20(+0.65%)
May 27, 2003 29.45 30.18 29.15 30.07 7,553,568 +0.62(+2.11%)
May 23, 2003 30.13 30.13 29.32 29.45 8,493,417 -0.62(-2.07%)
May 22, 2003 29.41 30.18 29.28 30.07 6,240,146 +0.72(+2.47%)
May 21, 2003 29.79 29.79 29.18 29.35 6,623,807 -0.44(-1.47%)
May 20, 2003 29.70 30.15 29.50 29.78 7,353,911 +0.29(+0.97%)
May 19, 2003 30.71 30.96 29.47 29.50 6,864,335 -1.21(-3.93%)
May 16, 2003 30.04 30.75 30.04 30.70 10,634,510 +0.22(+0.72%)
May 15, 2003 31.01 31.08 29.84 30.49 11,255,047 -0.38(-1.23%)
May 14, 2003 31.33 31.57 30.54 30.87 7,814,618 -0.32(-1.03%)
May 13, 2003 31.52 31.69 31.05 31.19 9,182,998 -0.32(-1.02%)
May 12, 2003 29.90 31.51 29.90 31.51 10,407,027 +1.25(+4.14%)
May 09, 2003 30.62 30.62 29.36 30.26 18,352,256 -0.36(-1.18%)
May 08, 2003 31.26 32.04 30.59 30.62 22,806,796 -1.87(-5.75%)
May 07, 2003 32.11 32.74 31.89 32.49 8,538,287 +0.29(+0.89%)
May 06, 2003 31.23 32.66 31.19 32.20 10,342,329 +0.97(+3.11%)
May 05, 2003 31.89 31.89 31.14 31.23 8,668,725 -0.66(-2.06%)
May 02, 2003 31.91 32.18 31.48 31.88 9,689,445 -0.02(-0.07%)
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.