Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.20 36.38 35.90 36.38 549,300 +0.34(+0.94%)
Sep 29, 2003 35.85 36.01 35.67 36.04 378,700 +0.29(+0.81%)
Sep 26, 2003 36.15 36.15 35.60 35.75 382,500 -0.55(-1.52%)
Sep 25, 2003 37.01 37.09 36.29 36.30 399,100 -0.71(-1.92%)
Sep 24, 2003 36.22 37.11 36.65 37.01 407,000 +0.79(+2.18%)
Sep 23, 2003 35.79 36.28 35.65 36.22 312,400 +0.43(+1.20%)
Sep 22, 2003 35.36 35.83 35.36 35.79 486,600 +0.51(+1.45%)
Sep 19, 2003 35.48 35.60 35.24 35.28 730,700 -0.02(-0.06%)
Sep 18, 2003 35.74 35.74 35.14 35.30 1,030,500 -0.41(-1.15%)
Sep 17, 2003 36.17 36.32 35.58 35.71 286,200 -0.46(-1.27%)
Sep 16, 2003 36.10 36.37 35.87 36.17 331,800 +0.21(+0.58%)
Sep 15, 2003 36.47 36.48 35.91 35.96 425,800 -0.67(-1.83%)
Sep 12, 2003 37.15 37.18 36.60 36.63 259,900 -0.44(-1.19%)
Sep 11, 2003 37.35 37.35 36.94 37.07 284,400 -0.20(-0.54%)
Sep 10, 2003 36.90 37.60 36.90 37.27 392,300 +0.37(+1.00%)
Sep 09, 2003 37.05 37.11 36.84 36.90 374,400 -0.10(-0.27%)
Sep 08, 2003 37.08 37.18 36.85 37.00 440,000 -0.22(-0.59%)
Sep 05, 2003 37.43 37.44 37.20 37.22 223,100 -0.18(-0.48%)
Sep 04, 2003 37.51 37.58 37.19 37.40 231,300 +0.09(+0.24%)
Sep 03, 2003 37.37 37.49 37.18 37.31 381,100 +0.04(+0.11%)
Sep 02, 2003 37.29 37.47 37.18 37.27 305,500 -0.18(-0.48%)
Aug 29, 2003 37.69 37.79 37.45 37.45 346,200 -0.12(-0.32%)
Aug 28, 2003 37.14 37.87 37.14 37.57 418,400 +0.43(+1.16%)
Aug 27, 2003 36.97 37.35 36.85 37.14 322,100 -0.14(-0.38%)
Aug 26, 2003 36.71 37.28 36.50 37.28 230,100 +0.47(+1.28%)
Aug 25, 2003 36.91 36.99 36.74 36.81 132,200 -0.10(-0.27%)
Aug 22, 2003 36.91 37.05 36.51 36.91 234,500 -0.09(-0.24%)
Aug 21, 2003 36.95 37.25 36.88 37.00 236,400 +0.15(+0.41%)
Aug 20, 2003 36.75 37.03 36.60 36.85 242,200 -0.04(-0.11%)
Aug 19, 2003 36.94 37.39 36.78 36.89 266,600 -0.28(-0.75%)
Aug 18, 2003 37.17 37.42 36.92 37.17 214,300 -0.03(-0.08%)
Aug 15, 2003 36.95 37.22 36.82 37.20 133,100 +0.44(+1.20%)
Aug 14, 2003 37.15 37.15 36.40 36.76 689,100 -0.46(-1.24%)
Aug 13, 2003 37.45 37.46 37.00 37.22 536,700 -0.23(-0.61%)
Aug 12, 2003 37.33 37.48 37.08 37.45 201,400 -0.04(-0.11%)
Aug 11, 2003 37.27 37.75 37.27 37.49 476,400 +0.37(+1.00%)
Aug 08, 2003 36.44 37.17 36.39 37.12 484,600 +0.73(+2.01%)
Aug 07, 2003 35.30 36.48 35.08 36.39 464,700 +1.27(+3.62%)
Aug 06, 2003 34.99 35.25 34.61 35.12 358,500 +0.14(+0.40%)
Aug 05, 2003 34.90 35.46 34.89 34.98 249,300 +0.12(+0.34%)
Aug 04, 2003 35.60 35.63 34.75 34.86 235,000 -0.38(-1.08%)
Aug 01, 2003 34.75 35.33 34.75 35.24 491,500 +0.70(+2.03%)
Jul 31, 2003 34.36 34.69 34.30 34.54 1,015,900 +0.18(+0.52%)
Jul 30, 2003 34.30 34.37 34.00 34.36 537,200 -0.07(-0.20%)
Jul 29, 2003 35.17 35.17 34.39 34.43 835,800 -0.74(-2.10%)
Jul 28, 2003 35.76 35.85 35.11 35.17 377,700 -0.71(-1.98%)
Jul 25, 2003 35.80 35.97 35.71 35.88 270,800 +0.28(+0.79%)
Jul 24, 2003 35.92 36.47 35.53 35.60 377,500 -0.21(-0.59%)
Jul 23, 2003 35.60 35.99 35.40 35.81 442,700 +0.23(+0.65%)
Jul 22, 2003 35.60 35.63 35.21 35.58 559,200 -0.12(-0.34%)
Jul 21, 2003 35.56 35.89 35.45 35.70 544,700 +0.16(+0.45%)
Jul 18, 2003 35.60 35.66 35.30 35.54 409,000 -0.19(-0.53%)
Jul 17, 2003 35.52 35.83 35.48 35.73 298,700 +0.08(+0.22%)
Jul 16, 2003 35.81 36.21 35.55 35.65 621,400 -0.15(-0.42%)
Jul 15, 2003 36.51 36.51 35.69 35.80 450,800 -0.83(-2.27%)
Jul 14, 2003 36.14 36.70 36.14 36.63 746,200 +0.49(+1.36%)
Jul 11, 2003 36.20 36.38 36.08 36.14 686,000 +0.04(+0.11%)
Jul 10, 2003 36.30 36.53 35.93 36.10 637,000 -0.53(-1.45%)
Jul 09, 2003 36.45 36.72 36.23 36.63 636,200 +0.28(+0.77%)
Jul 08, 2003 37.10 37.28 36.34 36.35 713,900 -1.17(-3.12%)
Jul 07, 2003 37.75 37.90 37.45 37.52 835,300 -0.62(-1.63%)
Jul 03, 2003 38.19 38.34 38.01 38.14 550,600 +0.04(+0.10%)
Jul 02, 2003 37.81 38.22 37.69 38.10 376,200 +0.10(+0.26%)
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.