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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 47.23 47.92 47.23 47.44 3,190,436 +0.27(+0.57%)
Jul 30, 2003 47.22 47.35 46.92 47.17 2,848,488 -0.05(-0.11%)
Jul 29, 2003 47.56 47.66 47.13 47.22 2,975,130 -0.48(-1.01%)
Jul 28, 2003 47.64 47.79 47.46 47.70 4,256,181 -0.14(-0.30%)
Jul 25, 2003 47.15 47.88 47.00 47.84 3,919,552 +0.69(+1.47%)
Jul 24, 2003 47.03 47.39 46.91 47.15 5,091,251 +0.20(+0.43%)
Jul 23, 2003 46.57 46.95 46.03 46.95 2,985,622 +0.37(+0.80%)
Jul 22, 2003 46.14 46.62 45.77 46.57 5,429,653 +0.44(+0.95%)
Jul 21, 2003 44.82 46.27 44.82 46.13 9,691,598 +2.09(+4.74%)
Jul 18, 2003 43.48 44.05 43.16 44.05 4,541,237 +0.97(+2.25%)
Jul 17, 2003 42.97 43.29 42.90 43.08 2,843,611 -0.10(-0.24%)
Jul 16, 2003 43.38 43.43 42.95 43.18 2,098,240 -0.16(-0.37%)
Jul 15, 2003 43.97 43.97 43.16 43.34 3,148,025 -0.29(-0.67%)
Jul 14, 2003 44.09 44.30 43.52 43.63 2,871,393 -0.09(-0.22%)
Jul 11, 2003 43.61 43.93 43.53 43.73 1,693,487 +0.12(+0.26%)
Jul 10, 2003 43.65 43.94 43.49 43.61 2,586,337 -0.14(-0.32%)
Jul 09, 2003 43.94 44.01 43.50 43.76 2,122,179 -0.16(-0.37%)
Jul 08, 2003 43.94 44.07 43.44 43.92 2,897,844 -0.11(-0.25%)
Jul 07, 2003 43.77 44.32 43.75 44.03 3,781,384 +0.59(+1.36%)
Jul 03, 2003 43.65 43.82 43.31 43.44 1,527,685 -0.51(-1.16%)
Jul 02, 2003 43.61 43.95 43.54 43.95 1,745,652 +0.34(+0.78%)
Jul 01, 2003 43.64 43.64 42.98 43.61 2,538,901 -0.03(-0.08%)
Jun 30, 2003 43.56 43.82 43.24 43.64 2,667,021 +0.13(+0.29%)
Jun 27, 2003 44.07 44.10 43.40 43.52 2,036,618 -0.57(-1.30%)
Jun 26, 2003 43.66 44.17 43.62 44.09 2,115,086 +0.34(+0.77%)
Jun 25, 2003 43.96 44.41 43.65 43.75 2,817,307 -0.21(-0.48%)
Jun 24, 2003 43.84 44.17 43.82 43.96 2,231,532 +0.12(+0.27%)
Jun 23, 2003 44.25 44.25 43.66 43.84 2,708,841 -0.41(-0.93%)
Jun 20, 2003 44.68 44.76 44.05 44.25 5,107,063 -0.21(-0.48%)
Jun 19, 2003 44.58 45.31 44.27 44.46 4,755,804 -0.11(-0.25%)
Jun 18, 2003 44.15 44.65 43.83 44.57 4,512,569 +0.56(+1.28%)
Jun 17, 2003 44.15 44.15 43.65 44.01 2,925,626 -0.14(-0.31%)
Jun 16, 2003 43.45 44.15 43.43 44.15 3,075,025 +0.91(+2.10%)
Jun 13, 2003 43.48 43.52 43.15 43.24 2,916,907 -0.19(-0.44%)
Jun 12, 2003 43.48 43.61 42.80 43.43 2,536,685 +0.14(+0.31%)
Jun 11, 2003 42.64 43.30 42.63 43.30 2,155,872 +0.59(+1.39%)
Jun 10, 2003 42.95 42.97 42.31 42.70 2,206,115 +0.00(+0.00%)
Jun 09, 2003 42.77 43.13 42.31 42.70 2,191,781 -0.06(-0.15%)
Jun 06, 2003 43.06 43.48 42.77 42.77 4,117,717 +0.25(+0.59%)
Jun 05, 2003 42.57 42.87 42.13 42.52 2,953,703 -0.45(-1.06%)
Jun 04, 2003 42.63 43.17 42.43 42.97 2,874,496 +0.28(+0.65%)
Jun 03, 2003 42.33 42.75 42.29 42.69 2,255,767 +0.40(+0.94%)
Jun 02, 2003 43.06 43.20 42.25 42.29 3,182,456 -0.50(-1.16%)
May 30, 2003 41.96 42.81 41.93 42.79 3,972,160 +1.07(+2.55%)
May 29, 2003 42.38 42.63 41.63 41.73 3,288,115 -0.57(-1.35%)
May 28, 2003 42.88 42.88 42.14 42.30 3,107,387 -0.37(-0.86%)
May 27, 2003 41.79 42.76 41.50 42.67 2,904,051 +0.88(+2.11%)
May 23, 2003 42.30 42.30 41.75 41.79 1,922,832 -0.43(-1.02%)
May 22, 2003 41.79 42.39 41.77 42.22 3,444,903 +0.51(+1.22%)
May 21, 2003 42.00 42.10 41.45 41.71 3,045,322 -0.51(-1.20%)
May 20, 2003 42.24 42.28 41.78 42.22 3,330,230 +0.27(+0.64%)
May 19, 2003 42.36 42.45 41.93 41.95 2,688,892 -0.50(-1.17%)
May 16, 2003 42.59 42.73 42.33 42.45 3,768,823 -0.14(-0.32%)
May 15, 2003 41.69 42.62 41.69 42.58 3,939,206 +0.91(+2.18%)
May 14, 2003 41.96 41.99 41.37 41.67 2,871,688 -0.10(-0.25%)
May 13, 2003 41.81 42.13 41.58 41.78 2,764,995 -0.33(-0.79%)
May 12, 2003 41.56 42.26 41.15 42.11 3,362,445 +0.55(+1.34%)
May 09, 2003 41.71 41.87 41.45 41.55 4,084,468 -0.09(-0.22%)
May 08, 2003 41.12 41.99 40.78 41.64 4,879,787 +0.53(+1.29%)
May 07, 2003 41.56 41.56 40.96 41.11 4,872,693 -0.44(-1.07%)
May 06, 2003 42.23 42.23 41.23 41.56 5,665,648 -0.67(-1.59%)
May 05, 2003 42.68 42.82 42.00 42.23 2,851,000 -0.45(-1.06%)
May 02, 2003 41.96 42.75 41.95 42.68 3,005,128 +0.42(+1.00%)
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.