Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 33.92 34.65 33.84 34.12 7,493,190 +0.55(+1.63%)
Jul 30, 2003 33.00 33.71 32.77 33.57 4,749,102 +0.72(+2.19%)
Jul 29, 2003 33.29 33.48 32.49 32.86 5,115,943 -0.45(-1.35%)
Jul 28, 2003 33.17 33.60 32.86 33.30 2,648,594 +0.02(+0.07%)
Jul 25, 2003 32.76 33.43 32.65 33.28 3,366,795 +0.69(+2.12%)
Jul 24, 2003 33.29 33.66 32.58 32.59 4,582,467 -0.44(-1.32%)
Jul 23, 2003 33.22 33.22 32.34 33.03 3,648,927 +0.07(+0.21%)
Jul 22, 2003 32.25 33.06 32.08 32.96 5,914,330 +0.75(+2.34%)
Jul 21, 2003 32.74 32.74 32.03 32.21 5,366,591 -0.59(-1.81%)
Jul 18, 2003 32.66 32.90 32.15 32.80 7,293,332 +0.14(+0.44%)
Jul 17, 2003 32.97 33.09 32.55 32.65 5,186,041 -0.44(-1.32%)
Jul 16, 2003 33.39 33.43 32.80 33.09 5,533,400 -0.30(-0.90%)
Jul 15, 2003 33.92 33.92 33.07 33.39 7,067,905 -0.36(-1.07%)
Jul 14, 2003 33.06 34.12 33.06 33.75 9,956,364 +0.86(+2.60%)
Jul 11, 2003 32.03 33.22 31.94 32.90 16,308,851 +1.30(+4.11%)
Jul 10, 2003 29.67 31.83 29.67 31.60 24,272,898 +0.55(+1.78%)
Jul 09, 2003 31.50 31.91 31.02 31.05 7,832,026 -0.51(-1.62%)
Jul 08, 2003 30.46 31.68 30.34 31.56 9,128,754 +1.50(+4.99%)
Jul 07, 2003 29.90 30.34 29.87 30.06 8,467,258 +0.25(+0.83%)
Jul 03, 2003 29.23 29.88 29.12 29.81 4,322,773 +0.46(+1.57%)
Jul 02, 2003 29.61 29.61 29.12 29.35 6,718,284 -0.24(-0.80%)
Jul 01, 2003 29.46 29.64 28.92 29.58 5,410,424 +0.05(+0.16%)
Jun 30, 2003 29.31 29.71 29.03 29.54 4,776,932 +0.27(+0.92%)
Jun 27, 2003 29.03 29.98 28.89 29.27 7,324,989 +0.28(+0.97%)
Jun 26, 2003 28.75 29.00 28.64 28.99 5,900,415 +0.43(+1.49%)
Jun 25, 2003 28.77 29.15 28.46 28.56 4,968,789 -0.30(-1.04%)
Jun 24, 2003 28.89 29.52 28.75 28.86 7,934,129 +0.19(+0.66%)
Jun 23, 2003 27.74 28.75 27.74 28.67 7,140,960 +0.25(+0.87%)
Jun 20, 2003 28.75 29.57 28.32 28.42 7,090,865 -0.32(-1.12%)
Jun 19, 2003 29.00 29.71 28.23 28.75 9,370,358 +0.66(+2.35%)
Jun 18, 2003 28.31 28.45 27.61 28.08 8,617,717 -0.30(-1.07%)
Jun 17, 2003 28.98 29.00 28.30 28.39 8,810,095 -0.59(-2.02%)
Jun 16, 2003 28.80 29.04 28.05 28.98 7,430,223 +0.55(+1.92%)
Jun 13, 2003 29.66 29.66 28.35 28.43 11,590,189 -0.59(-2.04%)
Jun 12, 2003 29.64 29.64 28.06 29.02 15,133,360 -0.62(-2.08%)
Jun 11, 2003 30.13 30.13 29.42 29.64 5,845,972 -0.49(-1.62%)
Jun 10, 2003 30.32 30.46 29.84 30.13 3,847,567 +0.07(+0.23%)
Jun 09, 2003 30.49 30.64 30.04 30.06 4,081,170 -0.64(-2.08%)
Jun 06, 2003 31.69 32.42 30.56 30.69 6,563,825 -0.88(-2.79%)
Jun 05, 2003 31.07 32.05 30.19 31.57 10,615,599 +0.50(+1.61%)
Jun 04, 2003 30.04 31.15 30.02 31.07 6,741,070 +0.91(+3.03%)
Jun 03, 2003 30.27 30.49 29.54 30.16 6,869,265 -0.52(-1.71%)
Jun 02, 2003 30.24 31.45 30.24 30.68 7,739,664 +0.59(+1.95%)
May 30, 2003 29.92 30.44 29.78 30.10 8,285,316 +0.32(+1.06%)
May 29, 2003 30.47 30.59 29.75 29.78 7,933,782 -0.48(-1.60%)
May 28, 2003 30.41 31.16 30.19 30.26 8,817,748 +0.20(+0.65%)
May 27, 2003 29.45 30.17 29.15 30.07 7,554,591 +0.62(+2.11%)
May 23, 2003 30.13 30.13 29.32 29.45 8,494,567 -0.62(-2.07%)
May 22, 2003 29.41 30.18 29.27 30.07 6,240,991 +0.72(+2.47%)
May 21, 2003 29.79 29.79 29.18 29.34 6,624,704 -0.44(-1.47%)
May 20, 2003 29.69 30.14 29.49 29.78 7,354,907 +0.29(+0.97%)
May 19, 2003 30.71 30.96 29.46 29.49 6,865,264 -1.21(-3.93%)
May 16, 2003 30.04 30.75 30.04 30.70 10,635,950 +0.22(+0.72%)
May 15, 2003 31.00 31.07 29.84 30.48 11,256,570 -0.38(-1.23%)
May 14, 2003 31.33 31.56 30.53 30.86 7,815,676 -0.32(-1.03%)
May 13, 2003 31.51 31.68 31.05 31.18 9,184,241 -0.32(-1.02%)
May 12, 2003 29.90 31.50 29.90 31.50 10,408,436 +1.25(+4.14%)
May 09, 2003 30.62 30.62 29.35 30.25 18,354,742 -0.36(-1.18%)
May 08, 2003 31.26 32.04 30.59 30.61 22,809,884 -1.87(-5.75%)
May 07, 2003 32.11 32.74 31.88 32.48 8,539,443 +0.29(+0.89%)
May 06, 2003 31.23 32.65 31.18 32.19 10,343,730 +0.97(+3.11%)
May 05, 2003 31.88 31.88 31.13 31.22 8,669,899 -0.66(-2.06%)
May 02, 2003 31.91 32.17 31.48 31.88 9,690,757 -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.