Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.50 34.95 33.50 34.51 83,300 +2.01(+6.18%)
Sep 29, 2003 32.70 32.72 32.40 32.50 49,000 -0.16(-0.49%)
Sep 26, 2003 31.91 32.65 31.91 32.66 85,700 +1.06(+3.35%)
Sep 25, 2003 31.30 31.60 31.30 31.60 79,800 +0.20(+0.64%)
Sep 24, 2003 30.95 31.90 30.95 31.40 44,000 +0.60(+1.95%)
Sep 23, 2003 29.90 30.80 29.80 30.80 11,300 +2.30(+8.07%)
Sep 22, 2003 28.57 28.57 28.20 28.50 3,100 -0.60(-2.06%)
Sep 19, 2003 29.00 29.20 29.00 29.10 6,900 -0.75(-2.51%)
Sep 18, 2003 30.00 30.00 29.65 29.85 7,300 -1.05(-3.40%)
Sep 17, 2003 31.20 31.20 30.90 30.90 3,400 -0.75(-2.37%)
Sep 16, 2003 30.45 31.65 31.20 31.65 6,300 +1.20(+3.94%)
Sep 15, 2003 30.35 30.50 30.10 30.45 5,400 +0.25(+0.83%)
Sep 12, 2003 30.25 30.26 30.20 30.20 3,100 -0.05(-0.17%)
Sep 11, 2003 29.99 30.35 29.99 30.25 18,000 +0.51(+1.71%)
Sep 10, 2003 29.80 30.00 29.60 29.74 14,600 -1.26(-4.06%)
Sep 09, 2003 32.00 32.01 30.00 31.00 47,900 -2.24(-6.74%)
Sep 08, 2003 33.00 33.34 33.00 33.24 35,500 +0.39(+1.19%)
Sep 05, 2003 32.20 32.95 31.90 32.85 11,800 +1.25(+3.96%)
Sep 04, 2003 30.97 31.60 30.97 31.60 4,900 +0.65(+2.10%)
Sep 03, 2003 30.70 31.05 30.70 30.95 6,300 +0.25(+0.81%)
Sep 02, 2003 30.35 30.70 30.10 30.70 5,000 +0.50(+1.66%)
Aug 29, 2003 30.15 30.20 30.15 30.20 4,700 +0.40(+1.34%)
Aug 28, 2003 30.00 30.20 29.74 29.80 7,000 +1.40(+4.93%)
Aug 27, 2003 28.35 28.51 28.25 28.40 5,500 -0.10(-0.35%)
Aug 26, 2003 28.00 28.50 27.80 28.50 5,600 -0.30(-1.04%)
Aug 25, 2003 29.00 29.00 28.60 28.80 3,700 -1.08(-3.61%)
Aug 22, 2003 29.80 30.00 29.50 29.88 1,800 -0.12(-0.40%)
Aug 21, 2003 30.18 30.26 29.95 30.00 16,100 -0.15(-0.50%)
Aug 20, 2003 30.00 30.35 30.00 30.15 9,200 -0.64(-2.08%)
Aug 19, 2003 30.70 30.88 30.69 30.79 8,900 -0.91(-2.87%)
Aug 18, 2003 30.80 31.75 30.80 31.70 8,000 +1.35(+4.45%)
Aug 15, 2003 31.00 31.00 30.35 30.35 3,900 -0.75(-2.41%)
Aug 14, 2003 31.05 31.35 31.05 31.10 6,600 +0.25(+0.81%)
Aug 13, 2003 30.20 30.85 30.20 30.85 9,300 +1.85(+6.38%)
Aug 12, 2003 28.76 29.00 28.76 29.00 7,500 +0.25(+0.87%)
Aug 11, 2003 28.50 28.80 28.50 28.75 5,400 +1.55(+5.70%)
Aug 08, 2003 27.50 27.68 27.00 27.20 6,600 -1.30(-4.56%)
Aug 07, 2003 28.30 28.50 28.20 28.50 4,100 -1.15(-3.88%)
Aug 06, 2003 29.98 30.00 29.50 29.65 12,400 -2.30(-7.20%)
Aug 05, 2003 31.50 32.50 31.50 31.95 3,800 +0.75(+2.40%)
Aug 04, 2003 31.00 31.20 31.00 31.20 5,200 +0.95(+3.14%)
Aug 01, 2003 30.35 30.75 30.15 30.25 2,500 +1.30(+4.49%)
Jul 31, 2003 29.25 29.49 28.95 28.95 3,000 +0.20(+0.70%)
Jul 30, 2003 28.85 28.85 28.75 28.75 700 -0.25(-0.86%)
Jul 29, 2003 29.00 29.35 29.00 29.00 8,500 -1.15(-3.81%)
Jul 28, 2003 28.90 30.15 28.90 30.15 9,800 +2.37(+8.53%)
Jul 25, 2003 27.65 27.80 27.65 27.78 2,600 -0.07(-0.25%)
Jul 24, 2003 27.85 27.85 27.85 27.85 200 -0.10(-0.36%)
Jul 23, 2003 28.00 28.01 27.73 27.95 4,200 -0.60(-2.10%)
Jul 22, 2003 28.35 28.56 28.25 28.55 3,400 +0.70(+2.51%)
Jul 21, 2003 27.70 28.10 27.70 27.85 4,100 -0.90(-3.13%)
Jul 18, 2003 28.72 28.95 28.65 28.75 2,600 +0.05(+0.17%)
Jul 17, 2003 29.00 29.00 28.60 28.70 8,300 -1.12(-3.76%)
Jul 16, 2003 30.00 30.00 29.65 29.82 9,000 +1.57(+5.56%)
Jul 15, 2003 28.15 28.35 28.02 28.25 2,400 -0.05(-0.18%)
Jul 14, 2003 28.40 28.65 28.30 28.30 37,600 +0.10(+0.35%)
Jul 11, 2003 28.00 28.55 28.00 28.20 19,900 +0.45(+1.62%)
Jul 10, 2003 28.00 28.01 27.75 27.75 11,200 -1.10(-3.81%)
Jul 09, 2003 28.25 29.00 28.05 28.85 22,800 +1.15(+4.15%)
Jul 08, 2003 26.80 27.70 26.80 27.70 36,300 +1.75(+6.74%)
Jul 07, 2003 25.40 25.95 25.40 25.95 12,000 +2.70(+11.61%)
Jul 03, 2003 23.50 23.50 23.18 23.25 3,100 +0.91(+4.07%)
Jul 02, 2003 22.05 22.34 22.05 22.34 1,300 +0.34(+1.55%)
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.