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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 47.17 47.45 47.00 47.03 2,705,295 -0.40(-0.85%)
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%)
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.