Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.70 41.10 40.48 41.10 388,800 +0.15(+0.37%)
Aug 28, 2003 40.75 41.05 40.50 40.95 806,400 +0.21(+0.52%)
Aug 27, 2003 40.20 40.88 40.18 40.74 1,301,900 +1.05(+2.65%)
Aug 26, 2003 39.20 39.70 39.05 39.69 580,500 +0.39(+0.99%)
Aug 25, 2003 39.36 39.54 39.15 39.30 695,900 -0.05(-0.13%)
Aug 22, 2003 39.81 39.84 39.02 39.35 646,200 -0.21(-0.53%)
Aug 21, 2003 40.20 40.30 39.15 39.56 1,090,500 -0.42(-1.05%)
Aug 20, 2003 39.65 40.00 39.40 39.98 1,356,700 +0.28(+0.71%)
Aug 19, 2003 38.50 39.70 38.50 39.70 2,092,600 +1.21(+3.14%)
Aug 18, 2003 37.87 38.60 37.80 38.49 1,170,900 +0.58(+1.53%)
Aug 15, 2003 37.58 37.91 37.50 37.91 185,100 +0.26(+0.69%)
Aug 14, 2003 37.68 37.86 37.35 37.65 933,200 -0.16(-0.42%)
Aug 13, 2003 38.30 38.30 37.43 37.81 554,500 -0.21(-0.55%)
Aug 12, 2003 38.25 38.30 37.99 38.02 1,100,500 -0.03(-0.08%)
Aug 11, 2003 38.65 38.83 38.00 38.05 1,309,900 -0.45(-1.17%)
Aug 08, 2003 38.45 38.63 38.00 38.50 620,500 +0.35(+0.92%)
Aug 07, 2003 37.59 38.16 37.20 38.15 1,228,500 +0.57(+1.52%)
Aug 06, 2003 38.80 38.80 37.40 37.58 2,183,200 -1.37(-3.52%)
Aug 05, 2003 38.74 39.27 37.74 38.95 3,283,900 -0.64(-1.62%)
Aug 04, 2003 39.50 39.99 38.69 39.59 2,276,200 +0.67(+1.72%)
Aug 01, 2003 39.50 39.60 38.77 38.92 1,292,100 -1.02(-2.55%)
Jul 31, 2003 40.30 40.75 39.90 39.94 1,435,700 +0.04(+0.10%)
Jul 30, 2003 40.20 40.48 39.69 39.90 1,204,500 -0.12(-0.30%)
Jul 29, 2003 40.60 40.70 39.75 40.02 697,000 -0.58(-1.43%)
Jul 28, 2003 41.35 41.35 40.24 40.60 819,300 -0.68(-1.65%)
Jul 25, 2003 40.15 41.29 40.05 41.28 1,002,400 +1.38(+3.46%)
Jul 24, 2003 40.25 40.74 39.90 39.90 436,900 +0.07(+0.18%)
Jul 23, 2003 40.45 40.46 39.83 39.83 697,500 -0.65(-1.61%)
Jul 22, 2003 40.66 40.75 40.25 40.48 474,700 -0.18(-0.44%)
Jul 21, 2003 40.20 41.17 40.15 40.66 1,162,200 +0.74(+1.85%)
Jul 18, 2003 39.65 40.16 39.61 39.92 879,700 +0.40(+1.01%)
Jul 17, 2003 40.06 40.34 39.26 39.52 1,023,400 -0.83(-2.06%)
Jul 16, 2003 40.95 41.00 40.22 40.35 604,600 -0.55(-1.34%)
Jul 15, 2003 41.63 41.64 40.57 40.90 1,057,700 -0.63(-1.52%)
Jul 14, 2003 41.37 42.20 41.37 41.53 884,700 +0.23(+0.56%)
Jul 11, 2003 41.45 41.93 41.17 41.30 599,000 -0.14(-0.34%)
Jul 10, 2003 42.51 42.51 41.01 41.44 1,069,300 -1.07(-2.52%)
Jul 09, 2003 41.95 42.84 41.79 42.51 1,505,200 +0.71(+1.70%)
Jul 08, 2003 41.70 41.93 41.49 41.80 991,500 +0.32(+0.77%)
Jul 07, 2003 40.30 41.90 40.23 41.48 1,358,700 +1.37(+3.42%)
Jul 03, 2003 40.28 40.51 40.08 40.11 469,200 -0.47(-1.16%)
Jul 02, 2003 40.04 40.67 39.76 40.58 1,071,900 +0.55(+1.37%)
Jul 01, 2003 40.42 40.48 39.60 40.03 949,300 -0.34(-0.84%)
Jun 30, 2003 40.61 40.75 40.20 40.37 1,143,300 +0.01(+0.02%)
Jun 27, 2003 40.45 40.91 40.20 40.36 1,163,500 -0.09(-0.22%)
Jun 26, 2003 39.80 40.54 39.65 40.45 1,131,500 +0.33(+0.82%)
Jun 25, 2003 39.55 40.45 39.46 40.12 1,396,400 +0.62(+1.57%)
Jun 24, 2003 39.45 39.96 39.20 39.50 1,313,900 +0.30(+0.77%)
Jun 23, 2003 39.95 39.98 38.83 39.20 1,470,700 -0.99(-2.46%)
Jun 20, 2003 40.38 41.10 40.18 40.19 1,952,900 -0.08(-0.20%)
Jun 19, 2003 42.00 42.04 40.22 40.27 2,361,500 -1.75(-4.16%)
Jun 18, 2003 43.50 43.57 41.87 42.02 1,932,000 -0.29(-0.69%)
Jun 17, 2003 42.50 43.32 42.30 42.31 1,061,600 +0.18(+0.43%)
Jun 16, 2003 41.85 42.55 41.60 42.13 1,708,500 +0.53(+1.27%)
Jun 13, 2003 41.10 42.06 40.24 41.60 1,863,800 +1.54(+3.84%)
Jun 12, 2003 40.25 41.00 39.98 40.06 2,032,600 -0.11(-0.27%)
Jun 11, 2003 39.30 40.39 39.24 40.17 1,333,800 +0.78(+1.98%)
Jun 10, 2003 39.80 39.80 38.64 39.39 1,479,300 -0.41(-1.03%)
Jun 09, 2003 40.05 40.27 39.72 39.80 1,755,900 -0.03(-0.08%)
Jun 06, 2003 40.00 40.81 39.63 39.83 1,740,000 +0.35(+0.89%)
Jun 05, 2003 38.05 39.56 37.93 39.48 1,487,300 +1.20(+3.13%)
Jun 04, 2003 37.90 38.36 37.69 38.28 822,600 +0.38(+1.00%)
Jun 03, 2003 37.18 38.25 36.93 37.90 1,774,700 +0.89(+2.40%)
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.