Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 32.64 32.78 32.24 32.53 114,927 -0.07(-0.22%)
Sep 29, 2003 32.53 32.56 32.44 32.60 75,463 +0.14(+0.43%)
Sep 26, 2003 33.10 33.10 32.29 32.46 83,296 -0.73(-2.20%)
Sep 25, 2003 33.63 33.69 32.93 33.19 99,865 -0.53(-1.57%)
Sep 24, 2003 34.12 34.20 33.66 33.73 60,551 -0.50(-1.45%)
Sep 23, 2003 34.01 34.12 33.49 34.22 160,567 +0.17(+0.49%)
Sep 22, 2003 33.93 34.74 33.88 34.06 266,307 -0.05(-0.16%)
Sep 19, 2003 33.39 34.49 33.39 34.11 394,339 +0.81(+2.43%)
Sep 18, 2003 32.40 33.38 32.06 33.30 186,023 +0.98(+3.02%)
Sep 17, 2003 32.12 32.33 32.12 32.33 38,108 +0.26(+0.81%)
Sep 16, 2003 32.13 32.17 31.86 32.07 124,266 -0.07(-0.21%)
Sep 15, 2003 31.93 32.17 31.71 32.13 201,688 +0.14(+0.44%)
Sep 12, 2003 31.39 31.99 31.36 31.99 93,538 +0.74(+2.36%)
Sep 11, 2003 31.40 31.54 31.25 31.26 134,358 -0.07(-0.23%)
Sep 10, 2003 31.34 31.60 31.24 31.33 205,002 -0.01(-0.02%)
Sep 09, 2003 31.38 31.65 31.25 31.34 184,065 -0.04(-0.13%)
Sep 08, 2003 30.62 31.44 30.62 31.38 159,513 +0.76(+2.49%)
Sep 05, 2003 30.62 30.91 30.51 30.61 73,806 +0.07(+0.24%)
Sep 04, 2003 30.53 30.59 30.21 30.54 213,136 -0.20(-0.65%)
Sep 03, 2003 30.93 31.04 30.40 30.74 150,475 -0.13(-0.41%)
Sep 02, 2003 30.19 31.14 30.12 30.86 148,065 +0.68(+2.24%)
Aug 29, 2003 30.11 30.29 29.90 30.19 54,828 +0.07(+0.24%)
Aug 28, 2003 29.88 30.15 29.85 30.11 60,702 +0.17(+0.58%)
Aug 27, 2003 30.01 30.07 29.80 29.94 43,380 -0.07(-0.24%)
Aug 26, 2003 30.21 30.21 29.81 30.01 87,965 -0.13(-0.44%)
Aug 25, 2003 30.74 30.74 30.11 30.15 373,854 -0.52(-1.71%)
Aug 22, 2003 30.88 31.02 30.65 30.67 92,936 -0.11(-0.35%)
Aug 21, 2003 31.26 31.34 30.61 30.78 176,684 -0.48(-1.53%)
Aug 20, 2003 30.96 31.34 30.89 31.26 140,534 +0.38(+1.23%)
Aug 19, 2003 30.91 31.20 30.76 30.88 128,333 +0.30(+0.98%)
Aug 18, 2003 30.48 30.66 30.26 30.58 113,873 +0.10(+0.33%)
Aug 15, 2003 30.56 30.87 30.47 30.48 20,635 -0.15(-0.48%)
Aug 14, 2003 30.53 30.74 30.46 30.63 87,513 +0.13(+0.44%)
Aug 13, 2003 30.14 30.55 30.09 30.49 179,697 +0.42(+1.39%)
Aug 12, 2003 30.04 30.33 30.01 30.07 224,132 -0.03(-0.11%)
Aug 11, 2003 30.14 30.17 29.81 30.11 72,150 +0.03(+0.11%)
Aug 08, 2003 29.52 30.39 29.52 30.07 256,667 +0.55(+1.87%)
Aug 07, 2003 29.41 29.53 29.34 29.52 75,915 +0.05(+0.16%)
Aug 06, 2003 29.47 29.88 29.19 29.48 143,998 +0.07(+0.25%)
Aug 05, 2003 29.47 29.68 29.34 29.40 169,304 -0.07(-0.23%)
Aug 04, 2003 29.93 29.93 29.38 29.47 260,282 -0.52(-1.75%)
Aug 01, 2003 29.99 29.99 29.41 29.99 332,583 +0.01(+0.02%)
Jul 31, 2003 30.02 30.19 29.82 29.99 271,278 -0.11(-0.38%)
Jul 30, 2003 29.65 30.10 29.64 30.10 137,823 +0.52(+1.75%)
Jul 29, 2003 29.14 29.85 28.99 29.58 309,537 +0.52(+1.80%)
Jul 28, 2003 29.84 29.84 28.95 29.06 301,252 -0.92(-3.06%)
Jul 25, 2003 30.40 30.48 29.88 29.97 208,165 -0.52(-1.72%)
Jul 24, 2003 30.08 30.73 30.08 30.50 190,241 +0.50(+1.66%)
Jul 23, 2003 30.03 30.13 29.95 30.00 84,350 +0.07(+0.24%)
Jul 22, 2003 29.94 30.11 29.89 29.93 174,124 -0.26(-0.86%)
Jul 21, 2003 30.60 30.72 29.97 30.19 111,614 -0.35(-1.15%)
Jul 18, 2003 30.22 30.60 29.97 30.54 118,091 +0.24(+0.79%)
Jul 17, 2003 30.31 30.43 30.13 30.30 246,726 +0.09(+0.31%)
Jul 16, 2003 30.15 30.42 29.81 30.21 208,316 +0.06(+0.20%)
Jul 15, 2003 31.07 31.07 30.09 30.15 294,324 -0.92(-2.95%)
Jul 14, 2003 30.94 31.40 30.94 31.06 83,145 +0.29(+0.95%)
Jul 11, 2003 30.65 30.82 30.47 30.77 75,765 +0.05(+0.17%)
Jul 10, 2003 30.53 30.72 30.29 30.72 84,953 +0.18(+0.59%)
Jul 09, 2003 29.95 30.54 29.92 30.54 147,463 +0.66(+2.22%)
Jul 08, 2003 29.88 29.90 29.62 29.88 375,662 +0.00(+0.00%)
Jul 07, 2003 30.41 30.54 29.64 29.88 186,475 -0.42(-1.40%)
Jul 03, 2003 30.59 30.59 30.30 30.30 47,447 -0.42(-1.36%)
Jul 02, 2003 30.59 30.72 30.44 30.72 136,015 +0.05(+0.15%)
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.