Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 32.65 32.80 32.25 32.55 114,873 -0.07(-0.22%)
Sep 29, 2003 32.55 32.58 32.45 32.62 75,427 +0.14(+0.43%)
Sep 26, 2003 33.12 33.12 32.31 32.48 83,256 -0.73(-2.20%)
Sep 25, 2003 33.64 33.71 32.94 33.21 99,817 -0.53(-1.57%)
Sep 24, 2003 34.14 34.21 33.68 33.74 60,522 -0.50(-1.46%)
Sep 23, 2003 34.03 34.14 33.51 34.24 160,491 +0.17(+0.49%)
Sep 22, 2003 33.95 34.76 33.89 34.07 266,180 -0.05(-0.16%)
Sep 19, 2003 33.41 34.51 33.41 34.13 394,151 +0.81(+2.43%)
Sep 18, 2003 32.41 33.40 32.07 33.32 185,934 +0.98(+3.02%)
Sep 17, 2003 32.13 32.34 32.13 32.34 38,090 +0.26(+0.81%)
Sep 16, 2003 32.15 32.18 31.88 32.08 124,207 -0.07(-0.21%)
Sep 15, 2003 31.95 32.18 31.73 32.15 201,592 +0.14(+0.44%)
Sep 12, 2003 31.40 32.01 31.37 32.01 93,494 +0.74(+2.36%)
Sep 11, 2003 31.41 31.55 31.26 31.27 134,294 -0.07(-0.23%)
Sep 10, 2003 31.36 31.62 31.25 31.34 204,904 -0.01(-0.02%)
Sep 09, 2003 31.39 31.66 31.26 31.35 183,977 -0.04(-0.13%)
Sep 08, 2003 30.63 31.45 30.63 31.39 159,437 +0.76(+2.49%)
Sep 05, 2003 30.63 30.93 30.52 30.63 73,771 +0.07(+0.24%)
Sep 04, 2003 30.54 30.60 30.22 30.55 213,034 -0.20(-0.65%)
Sep 03, 2003 30.95 31.05 30.41 30.75 150,403 -0.13(-0.41%)
Sep 02, 2003 30.20 31.16 30.14 30.88 147,995 +0.68(+2.24%)
Aug 29, 2003 30.13 30.30 29.92 30.20 54,801 +0.07(+0.24%)
Aug 28, 2003 29.90 30.16 29.86 30.13 60,673 +0.17(+0.58%)
Aug 27, 2003 30.03 30.09 29.81 29.96 43,359 -0.07(-0.24%)
Aug 26, 2003 30.23 30.23 29.82 30.03 87,923 -0.13(-0.44%)
Aug 25, 2003 30.75 30.75 30.12 30.16 373,676 -0.52(-1.71%)
Aug 22, 2003 30.89 31.04 30.66 30.69 92,892 -0.11(-0.34%)
Aug 21, 2003 31.27 31.35 30.62 30.79 176,600 -0.48(-1.53%)
Aug 20, 2003 30.97 31.36 30.91 31.27 140,467 +0.38(+1.23%)
Aug 19, 2003 30.93 31.22 30.77 30.89 128,272 +0.30(+0.98%)
Aug 18, 2003 30.49 30.67 30.27 30.59 113,819 +0.10(+0.33%)
Aug 15, 2003 30.57 30.89 30.49 30.49 20,625 -0.15(-0.48%)
Aug 14, 2003 30.54 30.76 30.47 30.64 87,472 +0.13(+0.44%)
Aug 13, 2003 30.16 30.57 30.10 30.51 179,611 +0.42(+1.39%)
Aug 12, 2003 30.06 30.34 30.02 30.09 224,025 -0.03(-0.11%)
Aug 11, 2003 30.16 30.19 29.82 30.12 72,115 +0.03(+0.11%)
Aug 08, 2003 29.54 30.40 29.54 30.09 256,544 +0.55(+1.87%)
Aug 07, 2003 29.42 29.54 29.36 29.54 75,879 +0.05(+0.16%)
Aug 06, 2003 29.48 29.89 29.21 29.49 143,930 +0.07(+0.25%)
Aug 05, 2003 29.48 29.70 29.36 29.42 169,223 -0.07(-0.23%)
Aug 04, 2003 29.94 29.94 29.40 29.48 260,158 -0.52(-1.75%)
Aug 01, 2003 30.00 30.01 29.42 30.01 332,424 +0.01(+0.02%)
Jul 31, 2003 30.04 30.21 29.83 30.00 271,148 -0.11(-0.38%)
Jul 30, 2003 29.66 30.12 29.66 30.12 137,757 +0.52(+1.75%)
Jul 29, 2003 29.16 29.86 29.01 29.60 309,389 +0.52(+1.81%)
Jul 28, 2003 29.86 29.86 28.96 29.07 301,108 -0.92(-3.06%)
Jul 25, 2003 30.41 30.49 29.90 29.99 208,066 -0.52(-1.72%)
Jul 24, 2003 30.10 30.75 30.10 30.51 190,150 +0.50(+1.66%)
Jul 23, 2003 30.04 30.15 29.96 30.02 84,310 +0.07(+0.24%)
Jul 22, 2003 29.96 30.12 29.90 29.94 174,040 -0.26(-0.86%)
Jul 21, 2003 30.61 30.73 29.98 30.20 111,560 -0.35(-1.15%)
Jul 18, 2003 30.23 30.61 29.99 30.55 118,034 +0.24(+0.79%)
Jul 17, 2003 30.32 30.45 30.14 30.31 246,608 +0.09(+0.31%)
Jul 16, 2003 30.16 30.43 29.82 30.22 208,216 +0.06(+0.20%)
Jul 15, 2003 31.09 31.09 30.10 30.16 294,183 -0.92(-2.95%)
Jul 14, 2003 30.95 31.41 30.95 31.08 83,106 +0.29(+0.95%)
Jul 11, 2003 30.67 30.83 30.48 30.79 75,728 +0.05(+0.17%)
Jul 10, 2003 30.55 30.73 30.30 30.73 84,912 +0.18(+0.59%)
Jul 09, 2003 29.97 30.55 29.94 30.55 147,392 +0.66(+2.22%)
Jul 08, 2003 29.89 29.92 29.63 29.89 375,482 +0.00(+0.00%)
Jul 07, 2003 30.43 30.55 29.65 29.89 186,386 -0.43(-1.40%)
Jul 03, 2003 30.60 30.60 30.31 30.31 47,424 -0.42(-1.36%)
Jul 02, 2003 30.61 30.73 30.45 30.73 135,950 +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.