Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 35.50 36.02 35.50 35.91 1,823,600 +0.59(+1.67%)
Aug 28, 2003 35.27 35.47 34.64 35.33 1,857,600 +0.25(+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 34.77 3,653,500 -0.05(-0.16%)
Aug 25, 2003 35.50 35.50 34.60 34.83 3,542,500 -1.02(-2.83%)
Aug 22, 2003 36.84 36.98 35.84 35.84 2,340,300 -0.86(-2.34%)
Aug 21, 2003 36.20 36.98 36.05 36.70 3,098,100 +0.57(+1.59%)
Aug 20, 2003 36.05 36.21 35.91 36.13 2,022,200 -0.32(-0.88%)
Aug 19, 2003 36.52 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 35.98 35.23 35.48 1,650,400 +0.15(+0.44%)
Aug 14, 2003 35.20 35.59 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 33.59 34.10 3,088,700 +0.52(+1.56%)
Aug 07, 2003 33.00 33.73 32.80 33.58 3,042,200 +0.52(+1.59%)
Aug 06, 2003 33.34 33.48 32.98 33.05 3,313,600 -0.29(-0.87%)
Aug 05, 2003 33.66 33.77 33.34 33.34 3,076,300 -0.20(-0.61%)
Aug 04, 2003 33.48 33.72 33.31 33.55 2,121,400 -0.06(-0.18%)
Aug 01, 2003 33.78 33.89 33.28 33.61 2,583,100 -0.12(-0.37%)
Jul 31, 2003 33.67 34.15 33.58 33.73 3,596,400 +0.51(+1.53%)
Jul 30, 2003 32.68 33.35 32.62 33.23 3,033,400 +0.55(+1.68%)
Jul 29, 2003 32.55 32.81 32.39 32.67 2,703,500 +0.12(+0.38%)
Jul 28, 2003 32.74 32.84 32.51 32.55 2,639,800 -0.10(-0.31%)
Jul 25, 2003 32.00 32.65 31.40 32.65 3,442,700 +0.74(+2.32%)
Jul 24, 2003 32.48 32.50 31.90 31.91 3,011,100 -0.51(-1.59%)
Jul 23, 2003 32.12 32.51 31.89 32.42 4,834,800 +0.32(+1.01%)
Jul 22, 2003 31.78 32.62 31.78 32.10 6,556,300 -0.56(-1.71%)
Jul 21, 2003 32.80 32.95 32.38 32.66 6,732,500 -0.15(-0.44%)
Jul 18, 2003 31.90 32.93 31.70 32.80 7,635,700 +1.04(+3.26%)
Jul 17, 2003 30.25 31.87 29.80 31.77 10,473,900 +2.45(+8.36%)
Jul 16, 2003 29.24 29.32 28.89 29.32 2,301,600 +0.29(+0.98%)
Jul 15, 2003 29.30 29.30 28.80 29.04 2,180,700 +0.09(+0.33%)
Jul 14, 2003 29.15 29.36 28.91 28.94 2,564,300 +0.25(+0.87%)
Jul 11, 2003 28.02 28.82 28.02 28.69 1,776,100 +0.58(+2.06%)
Jul 10, 2003 28.21 28.27 28.00 28.11 1,763,700 -0.11(-0.37%)
Jul 09, 2003 28.32 28.43 28.05 28.21 1,080,200 -0.14(-0.49%)
Jul 08, 2003 28.16 28.46 28.07 28.36 1,213,700 +0.15(+0.53%)
Jul 07, 2003 28.12 28.65 28.07 28.20 1,710,600 +0.42(+1.51%)
Jul 03, 2003 27.70 28.18 27.65 27.79 1,023,700 -0.09(-0.30%)
Jul 02, 2003 27.37 28.02 27.37 27.87 2,604,000 +0.50(+1.83%)
Jul 01, 2003 27.55 27.75 26.55 27.37 4,266,400 -0.46(-1.65%)
Jun 30, 2003 27.94 28.22 27.60 27.83 1,051,200 -0.09(-0.30%)
Jun 27, 2003 28.30 28.41 27.71 27.91 1,585,200 -0.46(-1.64%)
Jun 26, 2003 28.04 28.43 27.93 28.38 1,096,300 +0.30(+1.09%)
Jun 25, 2003 28.23 28.29 27.80 28.07 1,586,500 -0.15(-0.53%)
Jun 24, 2003 28.12 28.75 28.12 28.23 1,387,600 -0.10(-0.37%)
Jun 23, 2003 28.62 28.69 27.92 28.33 1,628,000 -0.30(-1.03%)
Jun 20, 2003 28.48 28.74 28.40 28.62 2,512,200 +0.38(+1.33%)
Jun 19, 2003 28.60 28.73 28.14 28.25 1,513,600 -0.26(-0.91%)
Jun 18, 2003 28.75 29.00 28.43 28.51 1,734,500 -0.37(-1.28%)
Jun 17, 2003 29.00 29.12 28.64 28.88 1,812,600 -0.07(-0.22%)
Jun 16, 2003 28.38 28.96 28.32 28.95 2,143,200 +0.92(+3.28%)
Jun 13, 2003 28.02 28.12 27.83 28.02 1,368,800 -0.04(-0.14%)
Jun 12, 2003 28.33 28.52 27.93 28.07 1,615,800 -0.26(-0.94%)
Jun 11, 2003 27.43 28.34 27.36 28.33 2,337,800 +1.02(+3.73%)
Jun 10, 2003 27.35 27.39 26.90 27.31 1,420,100 +0.20(+0.74%)
Jun 09, 2003 27.27 27.38 26.95 27.11 1,729,000 -0.20(-0.71%)
Jun 06, 2003 27.32 28.00 27.27 27.30 2,746,800 +0.12(+0.44%)
Jun 05, 2003 26.96 27.25 26.68 27.18 1,739,400 +0.22(+0.83%)
Jun 04, 2003 26.50 27.07 26.48 26.96 1,813,600 +0.48(+1.83%)
Jun 03, 2003 26.09 26.77 26.03 26.48 1,860,000 +0.39(+1.48%)
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.