Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.86 33.86 33.04 33.33 1,075,074 -0.57(-1.67%)
Sep 29, 2003 33.86 34.04 33.31 33.90 908,127 +0.04(+0.11%)
Sep 26, 2003 33.67 34.09 33.74 33.86 993,114 +0.19(+0.57%)
Sep 25, 2003 34.18 34.38 33.67 33.67 1,548,140 -0.92(-2.66%)
Sep 24, 2003 35.40 35.40 34.60 34.59 1,790,571 -0.27(-0.77%)
Sep 23, 2003 34.56 34.88 34.48 34.85 1,099,191 +0.42(+1.22%)
Sep 22, 2003 34.86 34.87 34.07 34.43 1,990,823 -1.38(-3.85%)
Sep 19, 2003 36.40 36.41 35.72 35.81 1,006,374 -0.87(-2.38%)
Sep 18, 2003 36.25 36.68 36.17 36.68 680,104 +0.75(+2.08%)
Sep 17, 2003 36.49 36.49 35.86 35.94 1,678,543 -0.46(-1.26%)
Sep 16, 2003 35.71 36.39 35.71 36.40 1,802,891 +1.03(+2.93%)
Sep 15, 2003 35.53 35.66 35.15 35.36 534,143 -0.07(-0.19%)
Sep 12, 2003 35.39 35.59 34.58 35.43 996,455 +0.79(+2.27%)
Sep 11, 2003 34.60 34.86 34.30 34.64 883,279 +0.05(+0.14%)
Sep 10, 2003 35.29 35.33 34.50 34.60 1,599,090 -0.78(-2.19%)
Sep 09, 2003 35.49 35.73 35.14 35.37 1,782,323 +0.51(+1.46%)
Sep 08, 2003 34.32 35.05 34.22 34.86 2,583,121 +2.54(+7.85%)
Sep 05, 2003 32.62 33.00 32.30 32.33 654,315 -0.30(-0.91%)
Sep 04, 2003 32.23 32.66 32.05 32.62 1,359,477 -0.47(-1.42%)
Sep 03, 2003 32.86 33.47 32.84 33.09 1,183,239 +0.12(+0.38%)
Sep 02, 2003 32.28 33.09 32.13 32.97 1,690,550 +1.41(+4.46%)
Aug 29, 2003 31.37 31.78 31.30 31.56 850,286 +0.46(+1.48%)
Aug 28, 2003 30.83 31.17 30.75 31.10 476,406 +0.34(+1.09%)
Aug 27, 2003 30.70 30.81 30.58 30.76 534,665 -0.33(-1.05%)
Aug 26, 2003 30.73 31.13 30.52 31.09 645,441 -0.11(-0.37%)
Aug 25, 2003 31.09 31.22 30.94 31.20 490,919 +0.16(+0.52%)
Aug 22, 2003 31.38 31.99 30.95 31.04 1,274,490 -0.45(-1.43%)
Aug 21, 2003 30.98 31.60 30.93 31.49 1,862,508 +0.96(+3.14%)
Aug 20, 2003 30.64 30.69 30.32 30.53 570,059 -0.11(-0.34%)
Aug 19, 2003 30.46 30.64 30.18 30.64 1,068,496 +0.39(+1.30%)
Aug 18, 2003 30.09 30.29 30.06 30.25 603,260 +0.27(+0.89%)
Aug 15, 2003 29.93 29.98 29.70 29.98 417,104 -0.10(-0.32%)
Aug 14, 2003 29.69 30.17 29.31 30.07 1,267,286 +0.79(+2.71%)
Aug 13, 2003 29.26 29.61 29.17 29.28 1,316,044 +0.33(+1.12%)
Aug 12, 2003 28.97 29.11 28.72 28.95 1,562,652 +0.20(+0.70%)
Aug 11, 2003 28.64 28.92 28.55 28.75 1,048,868 +0.29(+1.01%)
Aug 08, 2003 28.60 28.69 28.31 28.47 593,446 -0.05(-0.17%)
Aug 07, 2003 28.48 28.54 28.29 28.51 1,155,571 +0.04(+0.13%)
Aug 06, 2003 28.47 28.62 28.15 28.48 1,088,960 -0.06(-0.20%)
Aug 05, 2003 28.86 29.12 28.49 28.53 782,213 -0.44(-1.52%)
Aug 04, 2003 28.93 29.04 28.59 28.97 1,566,933 -0.47(-1.59%)
Aug 01, 2003 29.86 29.86 29.36 29.44 828,048 -0.44(-1.47%)
Jul 31, 2003 29.86 30.50 29.84 29.88 1,462,526 +0.40(+1.36%)
Jul 30, 2003 29.84 29.87 29.39 29.48 962,106 -0.80(-2.63%)
Jul 29, 2003 30.98 31.02 30.14 30.28 1,245,987 -0.57(-1.86%)
Jul 28, 2003 30.65 31.05 30.55 30.85 826,690 +0.25(+0.81%)
Jul 25, 2003 29.88 30.60 29.64 30.60 1,163,506 +0.33(+1.08%)
Jul 24, 2003 29.76 30.70 29.69 30.28 2,542,403 +0.19(+0.64%)
Jul 23, 2003 30.55 30.57 29.80 30.08 1,533,940 -0.72(-2.33%)
Jul 22, 2003 30.19 30.90 30.07 30.80 1,624,774 +0.47(+1.55%)
Jul 21, 2003 30.95 30.95 30.19 30.33 879,311 -0.49(-1.58%)
Jul 18, 2003 30.65 30.84 30.32 30.82 1,613,916 +0.27(+0.88%)
Jul 17, 2003 31.13 31.21 30.55 30.55 1,916,695 -1.50(-4.69%)
Jul 16, 2003 32.15 32.28 31.76 32.06 1,376,704 +0.01(+0.03%)
Jul 15, 2003 32.85 32.93 31.80 32.05 1,760,607 -0.41(-1.27%)
Jul 14, 2003 32.18 32.90 32.18 32.46 3,180,222 +1.79(+5.84%)
Jul 11, 2003 30.06 30.84 30.02 30.67 1,575,703 -0.05(-0.16%)
Jul 10, 2003 30.92 31.02 30.51 30.72 1,937,785 -0.92(-2.91%)
Jul 09, 2003 31.66 31.74 31.42 31.64 1,906,880 -0.10(-0.30%)
Jul 08, 2003 31.63 31.85 31.34 31.73 1,929,328 -0.01(-0.03%)
Jul 07, 2003 31.57 31.77 31.20 31.74 2,593,144 +1.52(+5.04%)
Jul 03, 2003 30.08 30.52 29.91 30.22 2,242,652 +0.13(+0.45%)
Jul 02, 2003 29.02 30.30 28.97 30.08 5,305,104 +2.09(+7.46%)
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.