Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 43.55 44.41 43.40 43.78 14,226,114 +0.56(+1.30%)
Oct 30, 2003 42.64 43.92 43.36 43.22 12,974,130 +0.58(+1.36%)
Oct 29, 2003 43.03 43.03 42.39 42.64 15,397,354 -0.50(-1.15%)
Oct 28, 2003 43.24 43.52 42.57 43.13 16,969,080 +0.01(+0.03%)
Oct 27, 2003 43.99 44.03 42.81 43.12 13,455,809 -0.45(-1.04%)
Oct 24, 2003 42.32 43.82 42.03 43.57 17,263,426 +1.23(+2.90%)
Oct 23, 2003 42.52 42.72 41.84 42.35 25,476,656 -0.40(-0.93%)
Oct 22, 2003 43.93 43.99 42.43 42.74 34,975,172 -2.37(-5.26%)
Oct 21, 2003 44.55 45.65 44.38 45.12 23,701,308 +1.25(+2.84%)
Oct 20, 2003 44.67 44.80 43.29 43.87 25,713,038 -0.79(-1.78%)
Oct 17, 2003 45.67 45.87 44.52 44.67 20,251,052 -1.48(-3.21%)
Oct 16, 2003 46.31 46.66 45.94 46.15 8,979,512 -0.16(-0.35%)
Oct 15, 2003 47.58 47.58 46.15 46.31 12,400,577 -1.05(-2.22%)
Oct 14, 2003 47.28 47.44 46.81 47.36 11,168,376 -0.23(-0.49%)
Oct 13, 2003 47.10 47.85 47.01 47.59 7,543,195 +0.77(+1.63%)
Oct 10, 2003 47.08 47.46 46.61 46.83 8,489,555 -0.33(-0.71%)
Oct 09, 2003 46.81 47.46 46.68 47.16 11,714,696 +0.96(+2.07%)
Oct 08, 2003 46.93 46.98 46.10 46.20 9,416,016 -0.73(-1.56%)
Oct 07, 2003 45.97 46.97 45.82 46.93 11,275,992 +0.91(+1.97%)
Oct 06, 2003 46.15 46.22 45.39 46.03 7,986,617 -0.03(-0.06%)
Oct 03, 2003 47.27 47.27 45.78 46.06 15,725,059 -0.84(-1.78%)
Oct 02, 2003 46.71 47.18 46.46 46.89 10,118,819 -0.09(-0.20%)
Oct 01, 2003 45.99 46.98 45.75 46.98 13,974,849 +1.25(+2.73%)
Sep 30, 2003 46.07 46.52 45.47 45.74 13,489,805 -0.60(-1.30%)
Sep 29, 2003 46.25 46.48 45.09 46.34 13,104,109 +0.16(+0.34%)
Sep 26, 2003 46.58 46.81 45.74 46.18 11,648,372 -0.16(-0.35%)
Sep 25, 2003 46.62 47.06 45.52 46.35 17,118,004 -0.33(-0.71%)
Sep 24, 2003 48.22 48.63 46.54 46.68 16,860,638 -1.94(-3.98%)
Sep 23, 2003 48.41 48.77 48.17 48.61 9,486,066 +0.09(+0.18%)
Sep 22, 2003 48.38 48.81 48.13 48.53 13,337,796 -0.30(-0.62%)
Sep 19, 2003 49.12 49.44 48.15 48.83 20,308,564 -0.79(-1.59%)
Sep 18, 2003 49.35 49.72 48.96 49.62 10,444,644 +0.26(+0.53%)
Sep 17, 2003 49.31 49.49 48.94 49.36 11,142,383 -0.13(-0.26%)
Sep 16, 2003 48.73 49.51 48.59 49.49 9,736,863 +0.93(+1.91%)
Sep 15, 2003 48.59 48.91 48.39 48.56 7,748,263 -0.01(-0.03%)
Sep 12, 2003 48.28 48.71 47.75 48.57 8,814,892 +0.19(+0.40%)
Sep 11, 2003 47.75 48.51 47.52 48.38 10,237,159 +0.89(+1.88%)
Sep 10, 2003 47.67 48.30 47.41 47.49 10,362,570 -0.30(-0.64%)
Sep 09, 2003 48.24 48.50 47.64 47.79 10,979,892 -0.55(-1.14%)
Sep 08, 2003 47.73 48.74 47.64 48.34 11,859,886 +0.65(+1.37%)
Sep 05, 2003 47.44 48.07 47.35 47.69 9,989,722 +0.10(+0.21%)
Sep 04, 2003 46.98 47.78 46.86 47.59 9,206,784 +0.59(+1.25%)
Sep 03, 2003 48.26 48.38 46.88 47.01 12,762,168 -1.08(-2.26%)
Sep 02, 2003 46.72 48.09 46.50 48.09 12,401,876 +1.35(+2.88%)
Aug 29, 2003 46.72 47.04 46.58 46.74 6,847,249 -0.24(-0.51%)
Aug 28, 2003 46.79 47.02 45.93 46.98 10,592,655 +0.39(+0.84%)
Aug 27, 2003 46.56 46.79 46.09 46.59 10,322,083 +0.14(+0.31%)
Aug 26, 2003 46.71 46.80 45.76 46.45 11,856,641 -0.47(-1.01%)
Aug 25, 2003 47.11 47.44 46.61 46.93 7,829,801 -0.20(-0.42%)
Aug 22, 2003 48.88 49.11 47.09 47.13 14,210,110 -1.57(-3.23%)
Aug 21, 2003 48.73 49.18 48.59 48.70 9,082,079 +0.06(+0.13%)
Aug 20, 2003 48.15 48.84 48.13 48.64 6,912,847 +0.21(+0.42%)
Aug 19, 2003 49.29 49.37 48.21 48.43 9,234,575 -0.84(-1.71%)
Aug 18, 2003 48.88 49.49 48.63 49.27 6,080,394 +0.57(+1.18%)
Aug 15, 2003 48.70 48.98 48.44 48.70 3,403,028 +0.09(+0.18%)
Aug 14, 2003 48.31 48.66 47.83 48.61 7,489,258 +0.38(+0.79%)
Aug 13, 2003 49.05 49.27 47.95 48.23 9,787,851 -0.72(-1.46%)
Aug 12, 2003 47.96 49.04 47.94 48.95 9,828,056 +1.09(+2.28%)
Aug 11, 2003 47.18 48.08 47.04 47.86 7,205,003 +0.49(+1.03%)
Aug 08, 2003 47.57 48.20 47.35 47.37 8,472,939 -0.14(-0.30%)
Aug 07, 2003 46.71 47.57 46.66 47.51 11,371,502 +0.67(+1.44%)
Aug 06, 2003 46.90 47.55 46.08 46.83 16,502,918 -0.07(-0.15%)
Aug 05, 2003 48.36 48.57 46.87 46.91 9,974,346 -1.41(-2.92%)
Aug 04, 2003 48.22 48.98 47.39 48.32 11,740,258 -0.06(-0.13%)
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.