Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 39.53 39.60 38.38 38.64 3,108,000 -0.99(-2.50%)
Sep 29, 2003 39.25 39.75 39.12 39.63 2,230,000 +0.62(+1.60%)
Sep 26, 2003 39.09 39.17 38.71 39.01 2,081,800 -0.09(-0.24%)
Sep 25, 2003 39.12 39.48 38.93 39.10 2,854,200 -0.02(-0.05%)
Sep 24, 2003 39.55 39.77 39.06 39.12 2,430,000 -0.51(-1.29%)
Sep 23, 2003 39.22 39.74 39.01 39.63 1,817,700 +0.41(+1.06%)
Sep 22, 2003 39.25 39.58 39.06 39.22 1,565,500 -0.36(-0.91%)
Sep 19, 2003 39.72 40.16 39.55 39.58 2,393,000 -0.14(-0.37%)
Sep 18, 2003 39.63 39.86 39.45 39.72 1,277,300 +0.09(+0.23%)
Sep 17, 2003 39.70 40.08 39.48 39.63 1,161,300 -0.29(-0.73%)
Sep 16, 2003 39.20 40.03 39.20 39.92 1,872,000 +0.82(+2.10%)
Sep 15, 2003 39.25 39.37 39.03 39.10 1,399,400 -0.16(-0.42%)
Sep 12, 2003 39.15 39.39 38.67 39.27 1,683,100 +0.12(+0.31%)
Sep 11, 2003 39.14 39.58 39.02 39.15 2,073,800 +0.24(+0.60%)
Sep 10, 2003 39.25 39.45 38.67 38.91 1,998,500 -0.41(-1.04%)
Sep 09, 2003 39.75 39.76 39.09 39.32 1,672,400 -0.49(-1.23%)
Sep 08, 2003 39.48 39.87 39.41 39.81 1,798,800 +0.79(+2.01%)
Sep 05, 2003 39.74 39.74 38.73 39.02 2,943,900 -0.72(-1.80%)
Sep 04, 2003 39.85 39.88 39.42 39.74 1,525,600 -0.11(-0.28%)
Sep 03, 2003 39.88 39.98 39.68 39.85 2,177,100 -0.13(-0.34%)
Sep 02, 2003 40.06 40.38 39.61 39.98 1,818,500 -0.14(-0.35%)
Aug 29, 2003 39.88 40.17 39.77 40.12 1,714,600 +0.25(+0.63%)
Aug 28, 2003 39.35 40.00 38.97 39.88 1,807,700 +0.50(+1.27%)
Aug 27, 2003 39.01 39.42 39.00 39.38 1,237,800 +0.22(+0.55%)
Aug 26, 2003 38.99 39.30 38.64 39.16 1,746,500 +0.17(+0.44%)
Aug 25, 2003 39.15 39.25 38.59 38.99 1,464,600 -0.23(-0.59%)
Aug 22, 2003 39.98 40.00 39.21 39.22 2,137,400 -0.48(-1.22%)
Aug 21, 2003 38.83 39.79 38.82 39.70 2,422,200 +0.89(+2.31%)
Aug 20, 2003 39.20 39.22 38.69 38.81 1,866,200 -0.55(-1.41%)
Aug 19, 2003 38.77 39.60 38.70 39.37 2,515,700 +0.87(+2.26%)
Aug 18, 2003 38.60 38.60 38.39 38.49 1,579,500 +0.25(+0.67%)
Aug 15, 2003 38.40 38.41 38.12 38.24 1,003,200 +0.24(+0.63%)
Aug 14, 2003 37.35 38.35 37.24 38.00 2,799,300 +0.66(+1.75%)
Aug 13, 2003 37.12 37.52 37.03 37.34 1,563,800 +0.05(+0.15%)
Aug 12, 2003 36.58 37.33 36.47 37.29 1,759,400 +0.79(+2.16%)
Aug 11, 2003 36.71 36.80 36.12 36.50 1,839,300 -0.12(-0.34%)
Aug 08, 2003 36.41 36.80 36.38 36.62 2,061,800 +0.14(+0.38%)
Aug 07, 2003 36.73 36.73 36.27 36.48 2,285,800 -0.20(-0.56%)
Aug 06, 2003 37.15 37.17 36.58 36.69 2,343,800 -0.50(-1.33%)
Aug 05, 2003 37.70 37.89 37.13 37.19 1,668,700 -0.70(-1.83%)
Aug 04, 2003 37.83 38.00 37.51 37.88 1,855,200 +0.26(+0.69%)
Aug 01, 2003 37.62 37.76 37.41 37.62 1,629,900 +0.00(+0.01%)
Jul 31, 2003 38.20 38.33 37.58 37.62 2,370,800 -0.59(-1.53%)
Jul 30, 2003 38.37 38.41 37.89 38.20 1,706,200 -0.17(-0.44%)
Jul 29, 2003 38.33 38.55 38.00 38.37 2,422,400 +0.04(+0.10%)
Jul 28, 2003 37.82 38.43 37.41 38.33 2,242,600 +0.51(+1.35%)
Jul 25, 2003 37.17 37.88 37.04 37.82 1,927,900 +0.40(+1.06%)
Jul 24, 2003 38.15 38.50 37.34 37.42 1,867,300 -0.73(-1.90%)
Jul 23, 2003 37.77 38.21 37.25 38.15 2,471,200 +0.15(+0.39%)
Jul 22, 2003 36.95 38.17 36.75 38.00 2,915,600 +1.12(+3.05%)
Jul 21, 2003 37.12 37.34 36.68 36.88 2,639,700 -0.37(-0.99%)
Jul 18, 2003 37.26 37.26 36.95 37.24 2,455,900 +0.38(+1.03%)
Jul 17, 2003 37.02 37.35 36.49 36.87 3,275,000 +0.77(+2.13%)
Jul 16, 2003 36.15 36.35 35.79 36.09 1,753,000 +0.13(+0.38%)
Jul 15, 2003 36.32 36.65 35.65 35.96 2,202,300 -0.36(-0.99%)
Jul 14, 2003 36.81 36.90 36.20 36.32 1,591,800 -0.38(-1.04%)
Jul 11, 2003 36.02 36.70 36.01 36.70 1,581,200 +0.80(+2.24%)
Jul 10, 2003 36.17 36.17 35.63 35.90 1,707,300 -0.42(-1.17%)
Jul 09, 2003 36.85 36.92 36.26 36.32 1,906,400 -0.65(-1.76%)
Jul 08, 2003 36.23 37.12 36.10 36.97 2,306,600 +0.70(+1.93%)
Jul 07, 2003 36.24 36.78 36.08 36.27 1,707,700 +0.55(+1.54%)
Jul 03, 2003 35.95 36.11 35.50 35.72 1,128,900 -0.23(-0.64%)
Jul 02, 2003 35.86 35.96 35.50 35.95 1,892,200 +0.30(+0.86%)
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.