Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 44.75 44.78 44.14 44.30 185,500 -0.45(-1.01%)
Sep 29, 2003 44.20 44.91 44.15 44.75 350,700 +0.52(+1.18%)
Sep 26, 2003 44.06 44.39 43.69 44.23 293,400 +0.17(+0.39%)
Sep 25, 2003 44.50 44.63 43.97 44.06 215,600 -0.49(-1.10%)
Sep 24, 2003 45.10 45.18 44.47 44.55 292,400 -0.55(-1.22%)
Sep 23, 2003 44.90 45.15 44.90 45.10 172,700 +0.20(+0.45%)
Sep 22, 2003 44.96 45.02 44.76 44.90 207,400 -0.26(-0.58%)
Sep 19, 2003 44.93 45.23 44.62 45.16 276,900 +0.16(+0.36%)
Sep 18, 2003 44.69 45.07 44.62 45.00 231,700 +0.06(+0.13%)
Sep 17, 2003 45.23 45.23 44.69 44.94 236,600 -0.30(-0.66%)
Sep 16, 2003 44.98 45.35 44.94 45.24 237,300 +0.26(+0.58%)
Sep 15, 2003 44.94 45.07 44.55 44.98 214,700 +0.04(+0.09%)
Sep 12, 2003 44.75 44.99 44.40 44.94 189,900 +0.15(+0.33%)
Sep 11, 2003 44.66 45.02 44.66 44.79 177,200 +0.18(+0.40%)
Sep 10, 2003 45.35 45.40 44.47 44.61 165,400 -0.79(-1.74%)
Sep 09, 2003 45.40 45.57 45.05 45.40 189,600 -0.03(-0.07%)
Sep 08, 2003 45.45 45.80 45.26 45.43 267,200 -0.01(-0.02%)
Sep 05, 2003 46.27 46.27 45.40 45.44 311,300 -0.67(-1.45%)
Sep 04, 2003 46.20 46.29 45.85 46.11 226,700 -0.23(-0.50%)
Sep 03, 2003 46.45 46.49 45.91 46.34 315,500 -0.01(-0.02%)
Sep 02, 2003 45.31 46.36 45.22 46.35 321,000 +1.05(+2.32%)
Aug 29, 2003 45.35 45.35 44.77 45.30 154,200 -0.05(-0.11%)
Aug 28, 2003 44.99 45.36 44.45 45.35 118,300 +0.39(+0.87%)
Aug 27, 2003 45.12 45.17 44.74 44.96 141,900 -0.23(-0.51%)
Aug 26, 2003 44.90 45.33 44.23 45.19 325,300 +0.29(+0.65%)
Aug 25, 2003 45.00 45.07 44.58 44.90 285,700 -0.18(-0.40%)
Aug 22, 2003 46.05 46.09 45.00 45.08 217,000 -0.83(-1.81%)
Aug 21, 2003 45.30 46.03 45.25 45.91 240,900 +0.56(+1.23%)
Aug 20, 2003 45.51 45.60 45.17 45.35 214,000 -0.15(-0.33%)
Aug 19, 2003 44.95 45.52 44.83 45.50 246,900 +0.55(+1.22%)
Aug 18, 2003 44.85 44.99 44.40 44.95 439,400 +0.07(+0.16%)
Aug 15, 2003 44.75 44.90 44.29 44.88 73,800 -0.01(-0.02%)
Aug 14, 2003 44.30 44.95 44.20 44.89 315,400 +0.53(+1.19%)
Aug 13, 2003 44.58 44.88 44.14 44.36 185,200 -0.32(-0.72%)
Aug 12, 2003 44.13 44.68 44.13 44.68 163,000 +0.30(+0.68%)
Aug 11, 2003 43.96 44.53 43.90 44.38 182,200 +0.19(+0.43%)
Aug 08, 2003 43.89 44.29 43.78 44.19 183,800 +0.40(+0.91%)
Aug 07, 2003 43.50 43.95 43.17 43.79 253,600 +0.11(+0.25%)
Aug 06, 2003 43.80 44.00 43.34 43.68 385,500 -0.20(-0.46%)
Aug 05, 2003 44.31 44.56 43.55 43.88 345,700 -0.43(-0.97%)
Aug 04, 2003 44.32 44.66 43.70 44.31 252,300 +0.00(+0.00%)
Aug 01, 2003 44.75 44.75 43.87 44.31 447,800 -0.38(-0.85%)
Jul 31, 2003 44.81 45.25 44.59 44.69 281,900 -0.12(-0.27%)
Jul 30, 2003 45.05 45.08 44.63 44.81 179,300 -0.09(-0.20%)
Jul 29, 2003 45.11 45.45 44.50 44.90 253,000 -0.22(-0.49%)
Jul 28, 2003 44.55 45.52 44.21 45.12 427,200 +0.52(+1.17%)
Jul 25, 2003 44.01 44.80 43.70 44.60 319,900 +0.79(+1.80%)
Jul 24, 2003 43.55 44.55 43.40 43.81 295,600 +0.36(+0.83%)
Jul 23, 2003 43.65 43.72 43.01 43.45 313,900 -0.05(-0.11%)
Jul 22, 2003 43.43 43.61 42.77 43.50 406,700 +0.21(+0.49%)
Jul 21, 2003 43.45 43.50 42.95 43.29 315,300 -0.31(-0.71%)
Jul 18, 2003 43.25 43.80 43.13 43.60 381,600 +0.54(+1.25%)
Jul 17, 2003 43.15 43.30 42.98 43.06 264,500 -0.19(-0.44%)
Jul 16, 2003 43.43 43.67 43.06 43.25 280,500 +0.02(+0.05%)
Jul 15, 2003 43.70 43.80 43.23 43.23 315,000 -0.50(-1.14%)
Jul 14, 2003 44.00 44.26 43.67 43.73 348,900 -0.17(-0.39%)
Jul 11, 2003 44.85 44.95 43.80 43.90 548,700 -0.95(-2.12%)
Jul 10, 2003 45.18 45.18 44.50 44.85 367,300 -0.33(-0.73%)
Jul 09, 2003 45.91 45.91 45.05 45.18 809,900 -0.73(-1.59%)
Jul 08, 2003 46.80 46.89 45.40 45.91 1,125,600 -2.66(-5.48%)
Jul 07, 2003 47.68 48.65 47.68 48.57 176,700 +0.88(+1.85%)
Jul 03, 2003 47.43 47.80 47.30 47.69 136,900 +0.06(+0.13%)
Jul 02, 2003 47.20 47.70 47.01 47.63 167,000 +0.63(+1.34%)
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.