Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 36.93 37.14 36.64 36.64 2,455,900 -0.29(-0.79%)
Oct 30, 2003 36.96 37.23 36.47 36.93 2,757,900 +0.20(+0.54%)
Oct 29, 2003 36.38 36.73 36.00 36.73 1,650,800 +0.34(+0.93%)
Oct 28, 2003 35.92 36.49 35.76 36.39 2,657,900 +0.54(+1.51%)
Oct 27, 2003 35.75 35.92 35.51 35.85 1,986,100 +0.32(+0.91%)
Oct 24, 2003 35.35 35.78 35.24 35.53 2,436,400 -0.15(-0.43%)
Oct 23, 2003 35.78 35.92 35.51 35.68 2,820,600 -0.10(-0.29%)
Oct 22, 2003 35.89 36.55 35.67 35.78 2,903,000 -0.60(-1.64%)
Oct 21, 2003 37.01 37.01 36.38 36.38 2,795,400 -0.62(-1.68%)
Oct 20, 2003 37.03 37.21 36.61 37.00 2,016,300 +0.21(+0.57%)
Oct 17, 2003 37.18 37.37 36.70 36.79 3,318,400 -0.38(-1.01%)
Oct 16, 2003 37.56 37.56 35.99 37.17 13,712,600 -2.20(-5.58%)
Oct 15, 2003 38.74 39.46 38.51 39.36 3,160,500 +0.92(+2.41%)
Oct 14, 2003 38.26 38.45 37.98 38.44 1,883,100 -0.02(-0.04%)
Oct 13, 2003 38.00 38.70 38.00 38.45 1,507,800 +0.58(+1.52%)
Oct 10, 2003 38.00 38.20 37.69 37.88 1,278,300 -0.17(-0.43%)
Oct 09, 2003 38.14 38.55 37.83 38.04 2,707,300 +0.39(+1.02%)
Oct 08, 2003 37.47 37.78 37.32 37.65 2,065,400 +0.44(+1.20%)
Oct 07, 2003 36.88 37.21 36.65 37.21 1,967,100 +0.20(+0.55%)
Oct 06, 2003 36.95 37.35 36.60 37.01 1,885,900 +0.32(+0.86%)
Oct 03, 2003 36.75 37.24 36.35 36.69 3,096,000 +0.34(+0.94%)
Oct 02, 2003 36.00 36.47 35.96 36.35 3,608,000 +0.68(+1.91%)
Oct 01, 2003 34.47 35.73 34.45 35.67 2,668,000 +1.25(+3.63%)
Sep 30, 2003 34.51 34.74 33.95 34.42 2,570,000 -0.18(-0.51%)
Sep 29, 2003 34.20 34.72 33.99 34.60 2,362,000 +0.47(+1.38%)
Sep 26, 2003 34.40 34.40 33.72 34.12 2,931,200 -0.33(-0.94%)
Sep 25, 2003 35.33 35.44 34.45 34.45 2,693,400 -0.77(-2.19%)
Sep 24, 2003 35.75 35.97 35.22 35.22 2,308,000 -0.50(-1.41%)
Sep 23, 2003 35.33 35.85 35.33 35.72 1,966,200 +0.49(+1.39%)
Sep 22, 2003 35.48 35.84 35.07 35.24 2,932,200 -0.36(-1.01%)
Sep 19, 2003 35.65 35.88 35.39 35.60 2,482,100 -0.06(-0.15%)
Sep 18, 2003 35.30 35.89 34.97 35.65 2,572,900 +0.54(+1.52%)
Sep 17, 2003 35.03 35.35 34.99 35.12 2,694,600 +0.27(+0.76%)
Sep 16, 2003 34.51 34.90 34.40 34.85 1,833,900 +0.35(+1.01%)
Sep 15, 2003 34.14 34.73 34.07 34.50 2,779,100 +0.49(+1.44%)
Sep 12, 2003 33.88 34.10 33.58 34.01 3,020,800 -0.03(-0.07%)
Sep 11, 2003 34.50 34.54 33.43 34.03 5,583,800 -0.47(-1.35%)
Sep 10, 2003 34.53 34.58 34.10 34.50 3,139,500 -0.20(-0.58%)
Sep 09, 2003 35.13 35.13 34.40 34.70 2,570,700 -0.55(-1.57%)
Sep 08, 2003 35.06 35.29 34.79 35.26 2,308,900 +0.19(+0.54%)
Sep 05, 2003 35.17 35.25 34.72 35.06 3,828,500 -0.48(-1.35%)
Sep 04, 2003 35.78 35.95 35.26 35.54 1,983,500 -0.43(-1.20%)
Sep 03, 2003 36.09 36.23 35.51 35.97 2,497,400 -0.26(-0.70%)
Sep 02, 2003 35.97 36.45 35.62 36.23 2,117,700 +0.31(+0.88%)
Aug 29, 2003 35.50 36.01 35.50 35.92 1,823,600 +0.59(+1.67%)
Aug 28, 2003 35.28 35.47 34.64 35.33 1,857,600 +0.24(+0.70%)
Aug 27, 2003 34.75 35.23 34.68 35.08 2,112,500 +0.30(+0.88%)
Aug 26, 2003 34.38 34.95 34.01 34.78 3,653,500 -0.05(-0.16%)
Aug 25, 2003 35.50 35.50 34.60 34.83 3,542,500 -1.01(-2.83%)
Aug 22, 2003 36.85 36.99 35.85 35.85 2,340,300 -0.86(-2.34%)
Aug 21, 2003 36.20 36.97 36.05 36.71 3,098,100 +0.58(+1.59%)
Aug 20, 2003 36.05 36.21 35.90 36.13 2,022,200 -0.32(-0.88%)
Aug 19, 2003 36.53 36.58 35.87 36.45 3,209,700 -0.07(-0.19%)
Aug 18, 2003 35.73 36.57 35.67 36.52 3,284,600 +1.04(+2.93%)
Aug 15, 2003 35.55 35.97 35.22 35.48 1,650,400 +0.15(+0.44%)
Aug 14, 2003 35.20 35.58 34.92 35.33 3,571,300 +0.12(+0.36%)
Aug 13, 2003 35.15 35.25 34.91 35.20 3,076,900 +0.05(+0.14%)
Aug 12, 2003 34.34 35.15 34.08 35.15 2,737,200 +0.81(+2.36%)
Aug 11, 2003 34.20 34.51 33.94 34.34 2,217,700 +0.24(+0.69%)
Aug 08, 2003 33.70 34.40 33.60 34.10 3,088,700 +0.52(+1.56%)
Aug 07, 2003 33.00 33.72 32.80 33.58 3,042,200 +0.53(+1.59%)
Aug 06, 2003 33.35 33.48 32.97 33.05 3,313,600 -0.29(-0.87%)
Aug 05, 2003 33.65 33.77 33.34 33.35 3,076,300 -0.20(-0.61%)
Aug 04, 2003 33.47 33.72 33.31 33.55 2,121,400 -0.06(-0.18%)
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.