Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.71 34.15 33.88 34.07 911,977 +0.36(+1.06%)
Oct 30, 2003 33.78 33.88 33.58 33.71 1,090,897 +0.04(+0.12%)
Oct 29, 2003 33.42 33.67 33.32 33.67 1,596,225 +0.24(+0.73%)
Oct 28, 2003 33.25 33.57 33.16 33.42 2,515,607 +0.23(+0.68%)
Oct 27, 2003 31.77 33.52 31.77 33.20 7,303,075 +2.15(+6.93%)
Oct 24, 2003 31.08 31.10 30.91 31.05 989,801 -0.15(-0.49%)
Oct 23, 2003 31.31 31.35 31.17 31.20 1,011,260 -0.11(-0.36%)
Oct 22, 2003 31.16 31.35 31.04 31.31 1,332,227 +0.13(+0.40%)
Oct 21, 2003 31.33 31.45 31.19 31.19 1,669,818 -0.17(-0.55%)
Oct 20, 2003 31.38 31.49 31.23 31.36 1,587,763 +0.01(+0.02%)
Oct 17, 2003 31.33 31.44 31.12 31.35 1,657,729 +0.03(+0.08%)
Oct 16, 2003 30.84 31.37 30.71 31.33 3,178,095 +0.25(+0.81%)
Oct 15, 2003 31.64 31.78 30.74 31.08 3,870,351 -0.77(-2.43%)
Oct 14, 2003 31.78 31.85 31.73 31.85 1,266,039 +0.05(+0.15%)
Oct 13, 2003 31.45 31.95 31.60 31.80 561,240 +0.35(+1.12%)
Oct 10, 2003 31.88 31.94 31.37 31.45 1,159,201 -0.46(-1.45%)
Oct 09, 2003 31.63 32.04 31.63 31.92 1,097,244 +0.28(+0.90%)
Oct 08, 2003 31.79 31.85 31.59 31.63 928,751 -0.29(-0.91%)
Oct 07, 2003 31.82 32.01 31.79 31.92 1,298,378 +0.05(+0.17%)
Oct 06, 2003 31.39 31.86 31.39 31.87 2,315,078 +0.48(+1.52%)
Oct 03, 2003 31.23 31.51 31.15 31.39 1,794,488 +0.46(+1.48%)
Oct 02, 2003 30.95 31.08 30.88 30.94 980,432 -0.17(-0.53%)
Oct 01, 2003 30.90 31.23 30.90 31.10 1,945,602 +0.26(+0.86%)
Sep 30, 2003 31.07 31.09 30.68 30.84 2,080,548 -0.30(-0.96%)
Sep 29, 2003 31.31 31.31 31.10 31.14 1,136,534 -0.17(-0.55%)
Sep 26, 2003 31.27 31.59 31.09 31.31 966,681 +0.07(+0.23%)
Sep 25, 2003 31.43 31.46 31.21 31.23 1,580,056 -0.19(-0.61%)
Sep 24, 2003 31.88 31.92 31.33 31.43 1,537,592 -0.49(-1.53%)
Sep 23, 2003 32.03 32.03 31.88 31.92 752,702 +0.02(+0.06%)
Sep 22, 2003 32.35 32.35 31.74 31.90 1,105,858 -0.45(-1.39%)
Sep 19, 2003 32.17 32.62 32.13 32.35 1,376,806 +0.35(+1.10%)
Sep 18, 2003 31.37 32.13 31.35 32.00 1,647,302 +0.69(+2.22%)
Sep 17, 2003 31.36 31.49 31.28 31.30 809,824 -0.02(-0.06%)
Sep 16, 2003 31.14 31.38 31.14 31.32 1,122,329 +0.04(+0.13%)
Sep 15, 2003 31.10 31.41 31.09 31.28 1,357,161 +0.28(+0.92%)
Sep 12, 2003 31.14 31.17 30.82 31.00 1,489,689 -0.17(-0.55%)
Sep 11, 2003 31.27 31.43 31.17 31.17 1,368,948 -0.24(-0.76%)
Sep 10, 2003 31.90 31.94 31.41 31.41 3,323,467 -0.74(-2.31%)
Sep 09, 2003 32.35 32.35 31.98 32.15 1,241,407 -0.20(-0.61%)
Sep 08, 2003 32.25 32.58 32.20 32.35 629,393 +0.14(+0.43%)
Sep 05, 2003 32.21 32.43 32.04 32.21 1,038,007 -0.08(-0.25%)
Sep 04, 2003 32.35 32.42 32.17 32.29 1,168,872 -0.07(-0.20%)
Sep 03, 2003 32.76 32.79 32.35 32.35 2,318,403 -0.37(-1.13%)
Sep 02, 2003 32.69 32.90 32.17 32.72 1,959,958 +0.07(+0.22%)
Aug 29, 2003 32.16 32.66 32.06 32.65 1,659,240 +0.33(+1.02%)
Aug 28, 2003 32.03 32.37 31.72 32.32 972,725 +0.34(+1.06%)
Aug 27, 2003 31.80 32.06 31.70 31.98 1,054,478 +0.21(+0.67%)
Aug 26, 2003 31.73 31.90 31.31 31.77 785,192 +0.03(+0.08%)
Aug 25, 2003 31.60 31.80 31.42 31.74 755,573 +0.11(+0.33%)
Aug 22, 2003 32.09 32.19 31.63 31.64 1,212,242 -0.35(-1.10%)
Aug 21, 2003 31.96 32.41 31.87 31.99 1,192,597 +0.13(+0.39%)
Aug 20, 2003 31.57 31.97 31.53 31.86 656,442 +0.26(+0.84%)
Aug 19, 2003 31.57 31.68 31.37 31.60 1,017,758 +0.30(+0.95%)
Aug 18, 2003 31.30 31.60 31.20 31.30 1,049,643 +0.22(+0.72%)
Aug 15, 2003 30.96 31.24 30.80 31.08 419,041 +0.13(+0.41%)
Aug 14, 2003 30.93 31.08 30.62 30.95 1,208,313 +0.01(+0.04%)
Aug 13, 2003 31.30 31.30 30.80 30.94 1,047,981 -0.29(-0.93%)
Aug 12, 2003 31.08 31.31 30.98 31.23 994,335 +0.22(+0.70%)
Aug 11, 2003 31.10 31.27 30.95 31.01 1,205,140 -0.09(-0.30%)
Aug 08, 2003 31.07 31.32 31.04 31.10 1,267,550 +0.09(+0.30%)
Aug 07, 2003 30.71 31.15 30.47 31.01 1,546,206 +0.01(+0.02%)
Aug 06, 2003 31.10 31.35 30.86 31.00 2,002,270 -0.10(-0.32%)
Aug 05, 2003 31.83 31.83 31.10 31.10 2,393,204 -0.74(-2.33%)
Aug 04, 2003 31.74 31.97 31.31 31.84 2,030,680 +0.11(+0.33%)
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.