Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 33.73 33.73 32.38 32.59 1,649,500 -1.13(-3.35%)
Jul 30, 2003 33.50 33.73 32.97 33.73 1,149,000 +0.34(+1.00%)
Jul 29, 2003 33.29 33.98 33.02 33.39 1,377,200 +0.10(+0.30%)
Jul 28, 2003 34.02 34.08 33.05 33.29 1,386,400 -0.61(-1.80%)
Jul 25, 2003 34.12 34.37 33.19 33.90 1,361,600 +0.02(+0.07%)
Jul 24, 2003 34.27 34.65 33.58 33.88 1,422,100 -0.16(-0.48%)
Jul 23, 2003 34.48 35.00 33.69 34.04 1,178,100 -0.21(-0.61%)
Jul 22, 2003 33.23 34.27 32.80 34.25 2,563,400 +1.02(+3.07%)
Jul 21, 2003 34.17 34.59 33.08 33.23 1,508,900 -0.95(-2.77%)
Jul 18, 2003 34.62 34.83 33.62 34.17 2,136,800 -0.44(-1.27%)
Jul 17, 2003 35.62 36.03 34.40 34.62 1,932,900 -1.28(-3.57%)
Jul 16, 2003 35.56 36.25 35.17 35.90 2,865,600 +0.34(+0.94%)
Jul 15, 2003 37.49 37.65 35.17 35.56 3,285,000 -1.71(-4.60%)
Jul 14, 2003 36.90 37.35 36.63 37.27 849,200 +0.87(+2.39%)
Jul 11, 2003 36.74 36.84 36.19 36.41 821,300 -0.16(-0.44%)
Jul 10, 2003 37.20 37.42 36.34 36.56 1,291,200 -1.00(-2.65%)
Jul 09, 2003 38.24 38.25 37.41 37.56 1,402,700 -0.68(-1.79%)
Jul 08, 2003 37.45 38.30 37.33 38.24 1,506,500 +0.70(+1.85%)
Jul 07, 2003 36.85 37.57 36.44 37.55 1,130,400 +0.70(+1.91%)
Jul 03, 2003 36.73 36.97 36.37 36.84 648,000 -0.18(-0.49%)
Jul 02, 2003 36.46 37.02 36.05 37.02 1,533,300 +0.57(+1.56%)
Jul 01, 2003 35.73 36.47 34.88 36.45 2,026,600 +0.70(+1.97%)
Jun 30, 2003 37.02 37.26 35.75 35.75 1,599,500 -1.15(-3.10%)
Jun 27, 2003 37.42 37.73 36.68 36.90 1,067,700 -0.52(-1.40%)
Jun 26, 2003 36.58 37.48 36.10 37.42 1,567,200 +0.97(+2.65%)
Jun 25, 2003 37.42 37.74 36.45 36.45 1,601,900 -1.02(-2.72%)
Jun 24, 2003 37.00 37.90 36.50 37.48 1,602,900 +0.23(+0.60%)
Jun 23, 2003 36.83 37.48 36.41 37.25 2,352,400 +0.42(+1.15%)
Jun 20, 2003 38.02 38.62 36.55 36.83 2,032,600 -1.20(-3.14%)
Jun 19, 2003 38.02 38.67 37.45 38.02 1,610,000 -0.13(-0.34%)
Jun 18, 2003 38.78 38.78 37.75 38.15 1,854,000 -0.62(-1.61%)
Jun 17, 2003 40.74 40.80 38.20 38.77 1,965,100 -0.11(-0.28%)
Jun 16, 2003 37.95 38.92 37.64 38.88 2,001,200 +1.23(+3.28%)
Jun 13, 2003 37.62 37.95 37.20 37.65 1,771,100 +0.03(+0.09%)
Jun 12, 2003 37.41 38.00 36.74 37.62 3,162,800 -0.11(-0.29%)
Jun 11, 2003 35.65 37.85 35.65 37.73 4,689,100 +2.85(+8.17%)
Jun 10, 2003 33.95 35.19 33.85 34.88 2,325,300 +1.24(+3.70%)
Jun 09, 2003 34.51 34.60 33.59 33.63 1,731,700 -0.97(-2.80%)
Jun 06, 2003 36.10 36.10 34.60 34.60 1,635,100 -0.95(-2.69%)
Jun 05, 2003 34.62 35.66 33.26 35.55 1,702,500 +0.94(+2.72%)
Jun 04, 2003 33.63 34.77 33.63 34.62 1,581,300 +1.11(+3.31%)
Jun 03, 2003 33.50 33.54 32.90 33.51 1,903,800 +0.18(+0.54%)
Jun 02, 2003 33.65 33.97 33.32 33.33 1,602,600 -0.20(-0.60%)
May 30, 2003 32.60 33.53 32.42 33.52 2,451,300 +0.92(+2.84%)
May 29, 2003 32.90 34.09 32.48 32.60 3,351,500 -0.29(-0.88%)
May 28, 2003 31.63 33.08 31.63 32.89 2,407,000 +1.26(+3.98%)
May 27, 2003 31.56 32.07 31.30 31.63 1,497,800 +0.02(+0.08%)
May 23, 2003 31.17 32.20 31.07 31.61 1,962,600 +0.44(+1.41%)
May 22, 2003 29.75 31.27 29.75 31.16 2,475,300 +1.41(+4.76%)
May 21, 2003 29.54 29.90 29.30 29.75 905,900 +0.21(+0.71%)
May 20, 2003 29.46 29.95 29.25 29.54 1,183,000 -0.02(-0.07%)
May 19, 2003 29.83 29.93 29.53 29.56 1,038,800 -0.44(-1.47%)
May 16, 2003 30.50 30.50 29.95 30.00 1,418,700 -0.50(-1.64%)
May 15, 2003 29.97 30.50 29.96 30.50 1,426,200 +0.54(+1.79%)
May 14, 2003 29.90 30.12 29.56 29.96 1,271,600 -0.02(-0.08%)
May 13, 2003 29.95 30.18 29.68 29.99 1,271,900 -0.09(-0.30%)
May 12, 2003 29.12 30.18 28.96 30.08 2,284,400 +0.93(+3.19%)
May 09, 2003 28.43 29.16 28.25 29.15 1,971,600 +0.95(+3.35%)
May 08, 2003 27.90 28.70 27.75 28.20 2,669,000 +0.30(+1.09%)
May 07, 2003 26.75 27.98 26.70 27.90 2,271,800 +1.07(+3.99%)
May 06, 2003 27.19 27.29 26.72 26.83 1,284,100 -0.31(-1.14%)
May 05, 2003 26.95 27.23 26.75 27.14 1,139,500 +0.25(+0.95%)
May 02, 2003 26.50 27.07 26.34 26.89 981,700 +0.39(+1.47%)
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.