Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.59 34.04 33.77 33.95 915,116 +0.36(+1.06%)
Oct 30, 2003 33.67 33.77 33.46 33.59 1,094,652 +0.04(+0.12%)
Oct 29, 2003 33.31 33.55 33.20 33.55 1,601,719 +0.24(+0.73%)
Oct 28, 2003 33.14 33.46 33.05 33.31 2,524,266 +0.22(+0.68%)
Oct 27, 2003 31.66 33.40 31.66 33.09 7,328,213 +2.14(+6.93%)
Oct 24, 2003 30.98 31.00 30.80 30.94 993,208 -0.15(-0.49%)
Oct 23, 2003 31.21 31.24 31.06 31.09 1,014,740 -0.11(-0.36%)
Oct 22, 2003 31.05 31.25 30.93 31.21 1,336,813 +0.13(+0.40%)
Oct 21, 2003 31.22 31.34 31.08 31.08 1,675,566 -0.17(-0.55%)
Oct 20, 2003 31.27 31.38 31.13 31.25 1,593,228 +0.01(+0.02%)
Oct 17, 2003 31.22 31.33 31.02 31.25 1,663,435 +0.03(+0.08%)
Oct 16, 2003 30.73 31.26 30.60 31.22 3,189,034 +0.25(+0.81%)
Oct 15, 2003 31.54 31.67 30.63 30.97 3,883,673 -0.77(-2.43%)
Oct 14, 2003 31.67 31.74 31.62 31.74 1,270,397 +0.05(+0.15%)
Oct 13, 2003 31.34 31.84 31.49 31.69 563,172 +0.35(+1.12%)
Oct 10, 2003 31.77 31.83 31.26 31.34 1,163,191 -0.46(-1.45%)
Oct 09, 2003 31.52 31.93 31.52 31.81 1,101,021 +0.28(+0.90%)
Oct 08, 2003 31.68 31.74 31.48 31.52 931,948 -0.29(-0.91%)
Oct 07, 2003 31.71 31.90 31.68 31.81 1,302,847 +0.05(+0.17%)
Oct 06, 2003 31.29 31.75 31.28 31.76 2,323,047 +0.47(+1.52%)
Oct 03, 2003 31.13 31.40 31.04 31.29 1,800,664 +0.46(+1.48%)
Oct 02, 2003 30.84 30.98 30.77 30.83 983,807 -0.16(-0.53%)
Oct 01, 2003 30.80 31.12 30.79 31.00 1,952,299 +0.26(+0.86%)
Sep 30, 2003 30.96 30.98 30.57 30.73 2,087,709 -0.30(-0.96%)
Sep 29, 2003 31.21 31.21 30.99 31.03 1,140,446 -0.17(-0.55%)
Sep 26, 2003 31.16 31.48 30.98 31.20 970,008 +0.07(+0.23%)
Sep 25, 2003 31.33 31.35 31.11 31.13 1,585,494 -0.19(-0.61%)
Sep 24, 2003 31.77 31.81 31.22 31.32 1,542,885 -0.49(-1.53%)
Sep 23, 2003 31.92 31.92 31.77 31.81 755,293 +0.02(+0.06%)
Sep 22, 2003 32.24 32.24 31.64 31.79 1,109,664 -0.45(-1.39%)
Sep 19, 2003 32.06 32.51 32.02 32.24 1,381,545 +0.35(+1.10%)
Sep 18, 2003 31.26 32.02 31.25 31.89 1,652,972 +0.69(+2.22%)
Sep 17, 2003 31.25 31.38 31.17 31.19 812,611 -0.02(-0.06%)
Sep 16, 2003 31.03 31.27 31.03 31.21 1,126,192 +0.04(+0.13%)
Sep 15, 2003 31.00 31.31 30.98 31.17 1,361,833 +0.28(+0.92%)
Sep 12, 2003 31.03 31.06 30.72 30.89 1,494,817 -0.17(-0.55%)
Sep 11, 2003 31.16 31.33 31.06 31.06 1,373,660 -0.24(-0.76%)
Sep 10, 2003 31.79 31.83 31.30 31.30 3,334,907 -0.74(-2.31%)
Sep 09, 2003 32.24 32.24 31.87 32.04 1,245,680 -0.20(-0.61%)
Sep 08, 2003 32.14 32.47 32.09 32.24 631,559 +0.14(+0.43%)
Sep 05, 2003 32.10 32.31 31.93 32.10 1,041,580 -0.08(-0.25%)
Sep 04, 2003 32.24 32.31 32.06 32.18 1,172,896 -0.07(-0.20%)
Sep 03, 2003 32.64 32.68 32.24 32.24 2,326,383 -0.37(-1.13%)
Sep 02, 2003 32.58 32.78 32.06 32.61 1,966,705 +0.07(+0.22%)
Aug 29, 2003 32.05 32.55 31.95 32.54 1,664,951 +0.33(+1.02%)
Aug 28, 2003 31.92 32.26 31.62 32.21 976,074 +0.34(+1.06%)
Aug 27, 2003 31.69 31.95 31.59 31.87 1,058,108 +0.21(+0.67%)
Aug 26, 2003 31.62 31.79 31.20 31.66 787,895 +0.03(+0.08%)
Aug 25, 2003 31.49 31.69 31.31 31.64 758,174 +0.11(+0.33%)
Aug 22, 2003 31.98 32.08 31.52 31.53 1,216,415 -0.35(-1.10%)
Aug 21, 2003 31.85 32.30 31.76 31.88 1,196,702 +0.13(+0.39%)
Aug 20, 2003 31.46 31.86 31.42 31.75 658,702 +0.26(+0.84%)
Aug 19, 2003 31.46 31.57 31.26 31.49 1,021,261 +0.30(+0.95%)
Aug 18, 2003 31.19 31.49 31.09 31.19 1,053,256 +0.22(+0.72%)
Aug 15, 2003 30.85 31.13 30.70 30.97 420,483 +0.13(+0.41%)
Aug 14, 2003 30.82 30.98 30.51 30.84 1,212,472 +0.01(+0.04%)
Aug 13, 2003 31.19 31.19 30.70 30.83 1,051,588 -0.29(-0.93%)
Aug 12, 2003 30.97 31.20 30.88 31.12 997,757 +0.22(+0.70%)
Aug 11, 2003 31.00 31.17 30.84 30.90 1,209,288 -0.09(-0.30%)
Aug 08, 2003 30.96 31.21 30.93 31.00 1,271,913 +0.09(+0.30%)
Aug 07, 2003 30.60 31.04 30.36 30.90 1,551,528 +0.01(+0.02%)
Aug 06, 2003 31.00 31.25 30.76 30.90 2,009,162 -0.10(-0.32%)
Aug 05, 2003 31.72 31.72 31.00 31.00 2,401,442 -0.74(-2.33%)
Aug 04, 2003 31.63 31.86 31.21 31.73 2,037,670 +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.