Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 46.90 47.50 46.80 47.45 957,700 +0.71(+1.52%)
Oct 30, 2003 47.30 47.32 46.37 46.74 929,400 -0.07(-0.15%)
Oct 29, 2003 45.62 46.95 45.40 46.81 1,733,700 +0.81(+1.76%)
Oct 28, 2003 44.62 46.00 44.50 46.00 1,161,500 +1.38(+3.09%)
Oct 27, 2003 43.80 44.69 43.73 44.62 700,400 +1.00(+2.29%)
Oct 24, 2003 43.97 44.04 42.75 43.62 827,200 -0.34(-0.77%)
Oct 23, 2003 43.40 44.09 43.20 43.96 876,200 -0.12(-0.27%)
Oct 22, 2003 44.57 44.58 43.60 44.08 1,090,500 -0.49(-1.10%)
Oct 21, 2003 43.00 45.19 42.88 44.57 2,445,200 +1.47(+3.41%)
Oct 20, 2003 42.15 43.13 41.91 43.10 1,023,300 +0.95(+2.25%)
Oct 17, 2003 42.99 42.99 42.02 42.15 632,100 -0.77(-1.79%)
Oct 16, 2003 42.92 43.03 42.52 42.92 1,151,300 -0.08(-0.19%)
Oct 15, 2003 42.90 43.50 42.15 43.00 1,743,900 +0.10(+0.23%)
Oct 14, 2003 41.72 42.94 41.65 42.90 1,060,800 +0.96(+2.29%)
Oct 13, 2003 40.72 42.00 40.83 41.94 848,600 +1.22(+3.00%)
Oct 10, 2003 40.77 40.91 40.36 40.72 654,600 -0.05(-0.12%)
Oct 09, 2003 39.10 41.38 39.10 40.77 2,426,900 +2.07(+5.35%)
Oct 08, 2003 38.95 38.95 38.50 38.70 946,300 -0.25(-0.64%)
Oct 07, 2003 38.88 39.10 37.87 38.95 830,300 +0.07(+0.18%)
Oct 06, 2003 38.95 38.96 38.77 38.88 853,700 +0.11(+0.28%)
Oct 03, 2003 39.00 39.30 38.79 38.77 1,016,600 +0.27(+0.70%)
Oct 02, 2003 38.53 38.62 38.21 38.50 849,500 -0.10(-0.26%)
Oct 01, 2003 37.45 38.69 37.41 38.60 1,130,900 +1.27(+3.40%)
Sep 30, 2003 37.98 37.98 37.33 37.33 1,376,000 -0.72(-1.89%)
Sep 29, 2003 37.61 38.05 37.40 38.05 1,261,200 +0.86(+2.31%)
Sep 26, 2003 38.10 38.14 37.19 37.19 555,200 -1.00(-2.62%)
Sep 25, 2003 38.66 38.72 37.91 38.19 851,900 -0.22(-0.57%)
Sep 24, 2003 39.52 39.52 38.42 38.41 643,200 -0.91(-2.31%)
Sep 23, 2003 39.14 39.40 39.05 39.32 695,100 +0.18(+0.46%)
Sep 22, 2003 40.00 40.00 39.11 39.14 999,300 -0.86(-2.15%)
Sep 19, 2003 39.66 39.99 39.65 40.00 966,100 +0.34(+0.86%)
Sep 18, 2003 39.29 39.72 39.00 39.66 578,600 +0.36(+0.92%)
Sep 17, 2003 39.11 39.36 38.85 39.30 409,600 +0.28(+0.72%)
Sep 16, 2003 38.42 39.27 38.28 39.02 674,600 +0.60(+1.56%)
Sep 15, 2003 39.18 39.19 38.40 38.42 713,500 -0.71(-1.81%)
Sep 12, 2003 38.33 39.25 37.51 39.13 1,083,700 +0.72(+1.87%)
Sep 11, 2003 37.60 38.84 37.56 38.41 913,900 +1.15(+3.09%)
Sep 10, 2003 37.77 38.44 37.26 37.26 1,041,500 -0.51(-1.35%)
Sep 09, 2003 39.08 39.08 37.75 37.77 1,139,900 -1.31(-3.35%)
Sep 08, 2003 38.98 39.39 38.10 39.08 868,400 +0.13(+0.33%)
Sep 05, 2003 39.36 39.84 38.90 38.95 1,062,600 -0.41(-1.04%)
Sep 04, 2003 39.62 39.62 38.98 39.36 1,145,400 -0.21(-0.53%)
Sep 03, 2003 39.55 40.01 39.33 39.57 1,540,000 -0.06(-0.15%)
Sep 02, 2003 38.67 39.64 38.30 39.63 1,248,600 +0.71(+1.82%)
Aug 29, 2003 38.46 38.92 38.25 38.92 474,500 +0.51(+1.33%)
Aug 28, 2003 37.97 38.90 37.77 38.41 1,349,100 +0.56(+1.48%)
Aug 27, 2003 38.00 38.10 37.80 37.85 1,141,800 -0.55(-1.43%)
Aug 26, 2003 38.90 39.12 38.30 38.40 1,511,400 -0.58(-1.49%)
Aug 25, 2003 39.05 39.11 38.70 38.98 540,600 -0.07(-0.18%)
Aug 22, 2003 39.10 39.43 38.78 39.05 1,332,900 -0.03(-0.08%)
Aug 21, 2003 39.29 39.47 38.75 39.08 1,039,100 -0.24(-0.61%)
Aug 20, 2003 39.07 39.50 38.87 39.32 905,400 +0.01(+0.03%)
Aug 19, 2003 38.98 39.60 38.65 39.31 1,176,200 +0.48(+1.24%)
Aug 18, 2003 37.85 39.08 37.70 38.83 1,391,900 +1.03(+2.72%)
Aug 15, 2003 37.58 37.95 37.22 37.80 703,300 +0.22(+0.59%)
Aug 14, 2003 37.98 37.98 37.36 37.58 1,774,500 +0.17(+0.45%)
Aug 13, 2003 35.75 37.72 35.50 37.41 3,647,600 +1.13(+3.11%)
Aug 12, 2003 36.00 36.37 35.60 36.28 2,165,500 +0.23(+0.64%)
Aug 11, 2003 34.88 36.11 34.78 36.05 1,852,800 +1.43(+4.13%)
Aug 08, 2003 33.95 34.69 33.87 34.62 1,094,700 +0.82(+2.43%)
Aug 07, 2003 33.50 33.99 33.41 33.80 1,125,600 +0.57(+1.72%)
Aug 06, 2003 32.95 33.60 32.84 33.23 517,100 +0.16(+0.48%)
Aug 05, 2003 33.27 33.66 32.90 33.07 713,700 -0.20(-0.60%)
Aug 04, 2003 33.79 33.90 32.79 33.27 1,046,600 -0.60(-1.77%)
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.