Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 40.97 41.69 41.15 41.07 5,902,030 +0.10(+0.26%)
Oct 30, 2003 40.80 41.55 40.96 40.97 6,299,443 +0.17(+0.41%)
Oct 29, 2003 41.49 41.49 40.73 40.80 5,140,755 -0.75(-1.81%)
Oct 28, 2003 41.17 41.55 40.95 41.55 4,904,285 +0.43(+1.05%)
Oct 27, 2003 40.90 41.52 40.72 41.12 6,498,797 +0.22(+0.54%)
Oct 24, 2003 40.17 40.90 39.87 40.90 9,829,316 +0.73(+1.83%)
Oct 23, 2003 38.22 40.47 38.20 40.17 13,275,557 +2.67(+7.11%)
Oct 22, 2003 38.13 38.14 37.23 37.50 6,167,674 -1.06(-2.75%)
Oct 21, 2003 37.98 38.72 37.98 38.56 3,935,389 +0.59(+1.54%)
Oct 20, 2003 37.83 37.98 37.42 37.98 3,913,995 +0.24(+0.64%)
Oct 17, 2003 38.25 38.37 37.69 37.74 4,503,631 -0.51(-1.34%)
Oct 16, 2003 38.04 38.28 37.80 38.25 3,789,682 +0.20(+0.54%)
Oct 15, 2003 38.49 38.75 37.82 38.04 3,987,254 -0.44(-1.15%)
Oct 14, 2003 38.28 38.51 37.89 38.49 4,953,070 +0.21(+0.55%)
Oct 13, 2003 38.44 38.62 38.23 38.28 2,277,504 -0.17(-0.43%)
Oct 10, 2003 38.36 38.73 38.22 38.44 2,864,061 +0.09(+0.23%)
Oct 09, 2003 38.87 39.06 38.28 38.36 4,185,798 -0.07(-0.18%)
Oct 08, 2003 38.87 39.05 38.32 38.43 3,848,840 -0.44(-1.14%)
Oct 07, 2003 39.14 39.21 38.41 38.87 4,934,755 -0.27(-0.68%)
Oct 06, 2003 39.12 39.41 39.02 39.14 3,839,439 +0.02(+0.05%)
Oct 03, 2003 39.64 39.66 39.09 39.12 6,072,211 -0.07(-0.17%)
Oct 02, 2003 38.94 39.20 38.90 39.19 6,594,585 +0.31(+0.79%)
Oct 01, 2003 36.66 38.99 37.98 38.88 17,628,456 +2.23(+6.08%)
Sep 30, 2003 35.91 36.83 35.90 36.65 7,757,973 +0.74(+2.06%)
Sep 29, 2003 35.84 36.08 35.78 35.91 4,760,523 +0.13(+0.36%)
Sep 26, 2003 36.24 36.24 35.73 35.78 6,361,194 -0.45(-1.24%)
Sep 25, 2003 36.77 36.80 36.25 36.23 3,934,092 -0.33(-0.89%)
Sep 24, 2003 36.91 37.09 36.36 36.56 5,760,051 -0.36(-0.97%)
Sep 23, 2003 37.02 37.14 37.02 36.91 4,120,967 +0.36(+0.98%)
Sep 22, 2003 37.15 37.15 36.41 36.56 5,516,611 -0.59(-1.59%)
Sep 19, 2003 37.66 37.82 37.11 37.15 5,665,884 -0.51(-1.36%)
Sep 18, 2003 37.56 38.14 37.54 37.66 4,512,707 +0.19(+0.49%)
Sep 17, 2003 37.64 37.93 37.06 37.48 4,725,676 -0.16(-0.43%)
Sep 16, 2003 37.57 37.70 37.40 37.64 5,301,211 +0.06(+0.16%)
Sep 15, 2003 38.19 38.19 37.57 37.57 4,092,928 -0.36(-0.96%)
Sep 12, 2003 37.88 38.04 37.67 37.94 5,225,845 +0.31(+0.84%)
Sep 11, 2003 38.53 38.61 37.52 37.62 5,370,094 -0.65(-1.69%)
Sep 10, 2003 37.91 38.44 37.91 38.27 5,459,074 +0.36(+0.96%)
Sep 09, 2003 38.01 38.34 37.88 37.91 4,507,359 -0.19(-0.50%)
Sep 08, 2003 37.87 38.44 37.85 38.10 6,414,680 +0.46(+1.23%)
Sep 05, 2003 38.17 38.41 37.55 37.64 13,245,897 -0.02(-0.07%)
Sep 04, 2003 37.79 37.93 37.17 37.66 14,133,755 -0.65(-1.71%)
Sep 03, 2003 38.96 39.49 38.12 38.32 19,841,780 -2.90(-7.04%)
Sep 02, 2003 41.09 41.35 40.44 41.22 5,509,966 +0.17(+0.41%)
Aug 29, 2003 40.60 41.09 40.41 41.05 4,002,489 +0.41(+1.00%)
Aug 28, 2003 40.41 40.72 39.94 40.64 4,826,812 +0.40(+1.00%)
Aug 27, 2003 39.68 40.40 39.68 40.24 4,385,963 +0.41(+1.02%)
Aug 26, 2003 39.12 39.91 39.12 39.83 6,763,793 +0.60(+1.54%)
Aug 25, 2003 38.75 39.28 38.72 39.23 5,352,590 +0.48(+1.24%)
Aug 22, 2003 39.36 39.36 38.41 38.75 7,856,354 -0.47(-1.20%)
Aug 21, 2003 39.17 39.76 38.86 39.22 18,216,634 +1.20(+3.15%)
Aug 20, 2003 37.79 38.19 37.75 38.02 5,204,289 +0.23(+0.60%)
Aug 19, 2003 38.07 38.13 37.64 37.79 4,301,845 -0.25(-0.67%)
Aug 18, 2003 37.95 38.21 37.83 38.04 3,352,560 +0.02(+0.05%)
Aug 15, 2003 38.01 38.19 37.52 38.03 2,798,744 +0.14(+0.37%)
Aug 14, 2003 38.25 38.35 37.82 37.88 4,585,642 -0.49(-1.29%)
Aug 13, 2003 38.59 38.85 38.24 38.38 3,458,883 -0.42(-1.08%)
Aug 12, 2003 39.02 39.04 38.57 38.80 3,657,427 -0.12(-0.30%)
Aug 11, 2003 38.69 39.04 38.58 38.91 3,457,910 +0.09(+0.22%)
Aug 08, 2003 39.48 39.52 38.62 38.83 3,729,065 -0.57(-1.44%)
Aug 07, 2003 39.02 39.49 38.92 39.39 4,079,962 +0.56(+1.45%)
Aug 06, 2003 39.36 39.44 38.76 38.83 5,181,112 -0.54(-1.36%)
Aug 05, 2003 39.80 40.34 39.30 39.37 4,172,670 -0.50(-1.25%)
Aug 04, 2003 39.49 39.98 38.84 39.87 4,112,701 +0.38(+0.97%)
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.