Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 34.80 35.90 34.80 35.80 65,300 +0.92(+2.64%)
Jul 30, 2003 36.00 36.43 34.61 34.88 167,900 -0.93(-2.60%)
Jul 29, 2003 36.01 36.49 35.77 35.81 29,200 -0.18(-0.50%)
Jul 28, 2003 36.16 37.45 35.95 35.99 48,200 +0.03(+0.08%)
Jul 25, 2003 35.45 36.00 35.36 35.96 67,800 +0.52(+1.47%)
Jul 24, 2003 35.80 36.02 35.44 35.44 156,000 -0.29(-0.81%)
Jul 23, 2003 36.27 36.43 35.67 35.73 44,000 -0.53(-1.46%)
Jul 22, 2003 36.25 36.35 36.05 36.26 80,900 +0.03(+0.08%)
Jul 21, 2003 36.90 36.90 36.20 36.23 28,000 -0.77(-2.08%)
Jul 18, 2003 36.72 37.06 36.72 37.00 28,900 +0.29(+0.79%)
Jul 17, 2003 37.36 37.36 36.71 36.71 31,100 -0.75(-2.00%)
Jul 16, 2003 37.80 37.80 37.00 37.46 149,200 -0.24(-0.64%)
Jul 15, 2003 38.10 38.30 37.67 37.70 35,400 -0.26(-0.68%)
Jul 14, 2003 37.92 38.22 37.64 37.96 146,800 +0.29(+0.77%)
Jul 11, 2003 37.74 37.98 37.66 37.67 54,100 -0.15(-0.40%)
Jul 10, 2003 37.49 38.07 37.25 37.82 138,800 +0.23(+0.61%)
Jul 09, 2003 37.03 37.61 36.86 37.59 65,200 +0.56(+1.51%)
Jul 08, 2003 36.86 37.07 36.50 37.03 53,400 +0.18(+0.49%)
Jul 07, 2003 37.12 37.23 36.85 36.85 42,800 -0.03(-0.08%)
Jul 03, 2003 36.95 37.00 36.71 36.88 18,600 -0.07(-0.19%)
Jul 02, 2003 36.03 36.95 36.03 36.95 23,900 +0.96(+2.67%)
Jul 01, 2003 36.00 36.22 35.62 35.99 64,200 -0.11(-0.30%)
Jun 30, 2003 35.93 36.10 35.55 36.10 94,100 +0.27(+0.75%)
Jun 27, 2003 35.98 35.98 35.45 35.83 70,300 -0.14(-0.39%)
Jun 26, 2003 35.50 36.24 35.50 35.97 43,400 +0.32(+0.90%)
Jun 25, 2003 35.80 36.20 35.64 35.65 34,500 -0.12(-0.34%)
Jun 24, 2003 35.00 36.10 34.79 35.77 55,700 +0.63(+1.79%)
Jun 23, 2003 35.43 35.79 35.08 35.14 93,400 -0.20(-0.57%)
Jun 20, 2003 34.61 35.95 34.60 35.34 74,100 +0.74(+2.14%)
Jun 19, 2003 35.00 35.60 34.60 34.60 120,100 +0.24(+0.70%)
Jun 18, 2003 34.50 34.69 34.35 34.36 25,100 -0.10(-0.29%)
Jun 17, 2003 33.60 34.76 33.58 34.46 33,500 +0.82(+2.44%)
Jun 16, 2003 33.13 33.65 32.92 33.64 99,600 +0.52(+1.57%)
Jun 13, 2003 33.75 33.85 33.12 33.12 31,400 -0.73(-2.16%)
Jun 12, 2003 33.30 34.15 33.28 33.85 54,100 +0.59(+1.77%)
Jun 11, 2003 34.60 34.60 33.25 33.26 58,000 -1.26(-3.65%)
Jun 10, 2003 34.30 35.10 34.30 34.52 106,300 +0.15(+0.44%)
Jun 09, 2003 34.22 34.65 34.22 34.37 45,800 +0.10(+0.29%)
Jun 06, 2003 34.02 34.35 34.02 34.27 55,800 +0.47(+1.39%)
Jun 05, 2003 32.93 33.80 32.80 33.80 84,200 +1.00(+3.05%)
Jun 04, 2003 31.85 32.83 31.76 32.80 152,700 +1.05(+3.31%)
Jun 03, 2003 31.73 31.90 31.50 31.75 56,000 +0.24(+0.76%)
Jun 02, 2003 31.25 31.74 31.07 31.51 67,300 +0.32(+1.03%)
May 30, 2003 30.20 31.19 30.17 31.19 24,000 +1.07(+3.55%)
May 29, 2003 30.14 30.40 30.00 30.12 28,400 +0.04(+0.13%)
May 28, 2003 29.77 30.50 29.77 30.08 50,000 +0.32(+1.08%)
May 27, 2003 29.82 29.99 29.62 29.76 18,500 +0.08(+0.27%)
May 23, 2003 29.80 29.89 29.67 29.68 15,300 -0.12(-0.40%)
May 22, 2003 29.35 29.98 29.35 29.80 37,800 +0.35(+1.19%)
May 21, 2003 29.27 29.60 29.27 29.45 19,700 +0.19(+0.65%)
May 20, 2003 29.20 29.27 28.91 29.26 35,200 +0.16(+0.55%)
May 19, 2003 29.52 29.56 28.95 29.10 25,700 -0.30(-1.02%)
May 16, 2003 28.57 29.55 28.57 29.40 56,500 +0.73(+2.55%)
May 15, 2003 28.73 28.73 28.15 28.67 102,600 -0.16(-0.55%)
May 14, 2003 29.14 29.15 28.83 28.83 23,500 -0.31(-1.06%)
May 13, 2003 29.00 29.14 28.70 29.14 21,500 +0.14(+0.48%)
May 12, 2003 29.00 29.03 28.91 29.00 123,100 +0.00(+0.00%)
May 09, 2003 29.40 29.41 28.93 29.00 36,300 -0.65(-2.19%)
May 08, 2003 30.05 30.24 29.65 29.65 26,400 -0.56(-1.85%)
May 07, 2003 30.01 30.44 30.01 30.21 28,400 +0.20(+0.67%)
May 06, 2003 30.01 30.22 29.99 30.01 30,000 +0.00(+0.00%)
May 05, 2003 30.09 30.20 30.00 30.01 45,500 -0.08(-0.27%)
May 02, 2003 30.20 30.60 30.00 30.09 48,100 -0.01(-0.03%)
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.