Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 52.82 53.66 52.80 53.37 4,529,267 +0.55(+1.04%)
Oct 30, 2003 52.49 53.10 52.49 52.82 3,807,392 +0.33(+0.63%)
Oct 29, 2003 52.28 52.68 51.90 52.49 3,563,270 +0.22(+0.41%)
Oct 28, 2003 51.59 52.34 51.36 52.28 4,965,052 +1.02(+1.99%)
Oct 27, 2003 51.21 51.52 51.11 51.25 3,321,807 +0.04(+0.08%)
Oct 24, 2003 51.38 51.52 50.85 51.21 3,196,052 -0.17(-0.33%)
Oct 23, 2003 51.31 51.52 50.94 51.38 3,450,961 +0.07(+0.15%)
Oct 22, 2003 51.08 51.55 50.83 51.31 5,503,244 +0.22(+0.42%)
Oct 21, 2003 51.41 51.46 50.94 51.09 4,778,562 +0.01(+0.03%)
Oct 20, 2003 51.23 51.23 49.71 51.08 8,354,983 +0.97(+1.93%)
Oct 17, 2003 49.87 50.16 49.60 50.11 4,543,306 +0.31(+0.63%)
Oct 16, 2003 49.94 50.28 49.58 49.80 4,653,397 -0.07(-0.15%)
Oct 15, 2003 50.58 50.59 49.75 49.87 4,095,551 -0.66(-1.30%)
Oct 14, 2003 50.30 50.53 49.89 50.53 3,121,278 +0.10(+0.20%)
Oct 13, 2003 50.45 50.65 50.17 50.43 2,868,437 +0.32(+0.65%)
Oct 10, 2003 50.08 50.52 50.01 50.10 4,204,165 -0.07(-0.13%)
Oct 09, 2003 49.67 50.27 49.58 50.17 5,544,030 +0.97(+1.98%)
Oct 08, 2003 49.61 49.61 49.03 49.20 3,015,029 -0.41(-0.82%)
Oct 07, 2003 49.29 49.62 49.06 49.60 3,274,667 +0.24(+0.49%)
Oct 06, 2003 49.42 49.74 49.08 49.36 4,112,249 -0.06(-0.12%)
Oct 03, 2003 49.50 50.11 49.35 49.42 8,246,074 +1.18(+2.46%)
Oct 02, 2003 48.05 48.38 47.74 48.24 4,247,167 +0.26(+0.54%)
Oct 01, 2003 47.33 48.01 47.23 47.98 6,574,309 +1.24(+2.65%)
Sep 30, 2003 47.30 47.55 46.65 46.74 7,686,011 -0.81(-1.71%)
Sep 29, 2003 48.45 48.46 47.37 47.55 12,920,899 -0.98(-2.03%)
Sep 26, 2003 48.44 48.84 48.33 48.54 4,681,474 +0.62(+1.30%)
Sep 25, 2003 47.76 48.11 47.71 47.91 2,670,716 +0.16(+0.33%)
Sep 24, 2003 48.27 48.29 47.69 47.76 2,356,549 -0.54(-1.12%)
Sep 23, 2003 48.05 48.38 48.02 48.30 2,140,947 +0.21(+0.44%)
Sep 22, 2003 47.73 48.25 47.73 48.09 2,937,004 +0.05(+0.10%)
Sep 19, 2003 48.00 48.37 47.56 48.04 3,717,545 +0.04(+0.09%)
Sep 18, 2003 47.54 48.10 47.46 48.00 2,214,538 +0.53(+1.13%)
Sep 17, 2003 47.64 47.89 47.44 47.46 2,596,681 -0.18(-0.38%)
Sep 16, 2003 46.92 47.64 46.91 47.64 2,400,585 +0.80(+1.71%)
Sep 15, 2003 46.88 47.07 46.51 46.84 2,644,708 +0.07(+0.14%)
Sep 12, 2003 46.81 47.11 46.61 46.77 3,225,902 -0.22(-0.48%)
Sep 11, 2003 46.24 47.24 46.24 46.99 3,128,223 +0.77(+1.68%)
Sep 10, 2003 46.49 46.66 46.12 46.22 2,895,627 -0.27(-0.59%)
Sep 09, 2003 46.56 47.14 46.45 46.49 3,170,043 -0.19(-0.41%)
Sep 08, 2003 47.10 47.10 46.41 46.69 3,789,216 -0.24(-0.50%)
Sep 05, 2003 47.18 47.27 46.57 46.92 3,891,623 -0.45(-0.94%)
Sep 04, 2003 48.26 48.30 47.29 47.37 4,169,585 -0.88(-1.83%)
Sep 03, 2003 47.42 48.32 47.34 48.25 4,417,255 +0.83(+1.76%)
Sep 02, 2003 47.71 47.91 47.35 47.42 4,829,543 -0.78(-1.63%)
Aug 29, 2003 48.13 48.30 47.91 48.21 1,662,898 +0.07(+0.15%)
Aug 28, 2003 48.28 48.38 47.84 48.13 2,045,780 -0.24(-0.49%)
Aug 27, 2003 48.68 48.76 48.36 48.37 1,849,241 -0.40(-0.83%)
Aug 26, 2003 48.51 48.86 48.25 48.77 1,743,878 +0.26(+0.54%)
Aug 25, 2003 48.61 48.70 48.34 48.51 1,689,498 -0.05(-0.10%)
Aug 22, 2003 49.30 49.30 48.56 48.56 2,982,666 -0.40(-0.81%)
Aug 21, 2003 48.74 49.20 48.72 48.96 2,384,182 +0.29(+0.60%)
Aug 20, 2003 48.88 48.88 48.42 48.66 2,175,230 -0.21(-0.44%)
Aug 19, 2003 48.84 48.94 48.46 48.88 2,409,747 +0.04(+0.08%)
Aug 18, 2003 48.22 49.01 48.22 48.84 2,680,173 +0.57(+1.18%)
Aug 15, 2003 48.33 48.33 47.84 48.27 1,849,832 +0.18(+0.37%)
Aug 14, 2003 48.49 48.49 47.57 48.09 4,818,608 -0.80(-1.63%)
Aug 13, 2003 48.72 49.01 48.72 48.89 3,969,943 +0.18(+0.37%)
Aug 12, 2003 48.05 48.74 47.90 48.71 3,877,141 +0.70(+1.46%)
Aug 11, 2003 47.35 48.01 47.24 48.01 4,107,964 +0.66(+1.39%)
Aug 08, 2003 46.98 47.35 46.86 47.35 2,001,153 +0.37(+0.79%)
Aug 07, 2003 46.68 47.04 46.62 46.98 2,458,660 +0.22(+0.46%)
Aug 06, 2003 46.93 47.13 46.70 46.76 2,548,802 -0.25(-0.53%)
Aug 05, 2003 47.34 47.48 46.96 47.01 2,436,790 -0.40(-0.84%)
Aug 04, 2003 47.04 47.51 46.70 47.41 2,644,412 +0.38(+0.80%)
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.