Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 47.00 47.14 46.90 47.08 108,000 +0.08(+0.17%)
Aug 28, 2003 45.38 47.28 45.29 47.00 282,500 +1.63(+3.59%)
Aug 27, 2003 44.86 45.46 44.56 45.37 79,500 +0.51(+1.14%)
Aug 26, 2003 44.15 44.90 43.13 44.86 151,700 +0.58(+1.31%)
Aug 25, 2003 44.86 44.86 43.65 44.28 134,700 -0.57(-1.27%)
Aug 22, 2003 45.80 46.01 44.55 44.85 255,700 -0.60(-1.32%)
Aug 21, 2003 45.46 45.76 45.05 45.45 228,900 +0.11(+0.24%)
Aug 20, 2003 45.34 45.50 44.95 45.34 257,500 -0.10(-0.22%)
Aug 19, 2003 45.12 45.68 44.61 45.44 196,600 +0.33(+0.73%)
Aug 18, 2003 43.85 45.16 43.85 45.11 195,000 +1.06(+2.41%)
Aug 15, 2003 43.28 44.20 43.28 44.05 99,300 +0.69(+1.59%)
Aug 14, 2003 42.25 43.36 41.86 43.36 221,100 +1.49(+3.56%)
Aug 13, 2003 41.71 42.32 41.48 41.87 169,500 +0.28(+0.67%)
Aug 12, 2003 40.70 41.99 40.65 41.59 119,900 +0.83(+2.04%)
Aug 11, 2003 40.39 41.15 40.36 40.76 113,200 +0.24(+0.59%)
Aug 08, 2003 40.11 40.65 40.11 40.52 114,800 +0.32(+0.80%)
Aug 07, 2003 40.22 40.46 39.88 40.20 168,700 +0.05(+0.12%)
Aug 06, 2003 40.40 40.90 39.91 40.15 229,800 -0.31(-0.77%)
Aug 05, 2003 40.43 40.53 40.18 40.46 250,400 +0.03(+0.07%)
Aug 04, 2003 40.50 40.90 40.00 40.43 218,300 -0.12(-0.30%)
Aug 01, 2003 40.53 40.70 40.30 40.55 167,600 +0.05(+0.12%)
Jul 31, 2003 40.24 40.76 39.69 40.50 211,700 +0.63(+1.58%)
Jul 30, 2003 40.14 40.14 39.41 39.87 212,500 -0.24(-0.60%)
Jul 29, 2003 39.90 40.13 39.55 40.11 167,900 +0.16(+0.40%)
Jul 28, 2003 39.65 40.27 39.50 39.95 220,100 +0.32(+0.81%)
Jul 25, 2003 39.25 39.83 38.80 39.63 188,000 +0.25(+0.63%)
Jul 24, 2003 38.55 40.13 38.55 39.38 253,900 +1.14(+2.98%)
Jul 23, 2003 37.87 38.95 37.51 38.24 254,900 +0.39(+1.03%)
Jul 22, 2003 36.56 38.48 35.33 37.85 562,800 +1.34(+3.67%)
Jul 21, 2003 37.48 37.67 36.50 36.51 139,000 -1.14(-3.03%)
Jul 18, 2003 38.00 38.10 37.13 37.65 170,100 -0.17(-0.45%)
Jul 17, 2003 39.70 39.90 37.77 37.82 216,200 -2.22(-5.54%)
Jul 16, 2003 40.26 40.49 39.50 40.04 142,200 -0.33(-0.82%)
Jul 15, 2003 40.25 40.74 40.05 40.37 141,500 -0.02(-0.05%)
Jul 14, 2003 40.23 40.80 39.80 40.39 120,800 +0.80(+2.02%)
Jul 11, 2003 39.46 39.98 39.22 39.59 86,000 +0.11(+0.28%)
Jul 10, 2003 39.95 40.07 39.30 39.48 86,500 -0.72(-1.79%)
Jul 09, 2003 40.35 40.89 40.01 40.20 201,600 +0.06(+0.15%)
Jul 08, 2003 38.24 40.35 38.10 40.14 255,200 +1.97(+5.16%)
Jul 07, 2003 37.99 38.25 37.74 38.17 169,600 +0.69(+1.84%)
Jul 03, 2003 37.74 38.01 37.45 37.48 185,900 -0.52(-1.37%)
Jul 02, 2003 37.13 38.26 36.95 38.00 237,000 +0.88(+2.37%)
Jul 01, 2003 36.13 37.26 35.62 37.12 334,500 +1.00(+2.77%)
Jun 30, 2003 37.85 37.93 36.10 36.12 309,800 -1.24(-3.32%)
Jun 27, 2003 37.95 38.20 37.25 37.36 140,300 -0.64(-1.68%)
Jun 26, 2003 37.32 38.20 37.32 38.00 157,500 +0.80(+2.15%)
Jun 25, 2003 36.50 38.50 36.48 37.20 277,600 +0.72(+1.97%)
Jun 24, 2003 36.10 37.00 36.00 36.48 234,000 +0.30(+0.83%)
Jun 23, 2003 38.07 38.26 36.10 36.18 481,900 -2.12(-5.54%)
Jun 20, 2003 38.82 39.31 37.90 38.30 354,200 -0.62(-1.59%)
Jun 19, 2003 39.55 40.83 38.90 38.92 367,800 -1.76(-4.33%)
Jun 18, 2003 41.00 41.72 40.40 40.68 260,600 -0.44(-1.07%)
Jun 17, 2003 40.33 41.30 39.90 41.12 197,900 +0.76(+1.88%)
Jun 16, 2003 39.05 40.50 38.90 40.36 269,600 +1.43(+3.67%)
Jun 13, 2003 40.11 40.38 38.93 38.93 174,700 -1.35(-3.35%)
Jun 12, 2003 39.71 40.50 39.59 40.28 172,000 +0.57(+1.44%)
Jun 11, 2003 38.90 39.79 38.36 39.71 314,500 +0.75(+1.93%)
Jun 10, 2003 39.35 39.45 38.83 38.96 207,500 -0.52(-1.32%)
Jun 09, 2003 40.34 40.45 39.00 39.48 261,700 -1.07(-2.64%)
Jun 06, 2003 40.37 43.68 40.30 40.55 686,300 +0.42(+1.05%)
Jun 05, 2003 38.90 40.16 38.65 40.13 288,100 +0.97(+2.48%)
Jun 04, 2003 37.75 39.30 37.75 39.16 288,300 +1.31(+3.46%)
Jun 03, 2003 37.98 38.25 37.61 37.85 151,100 -0.15(-0.39%)
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.