Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 46.90 47.03 46.30 47.00 182,600 +0.20(+0.43%)
Jun 30, 2003 47.22 47.27 46.62 46.80 246,400 -0.37(-0.78%)
Jun 27, 2003 47.88 47.88 46.85 47.17 245,900 -0.51(-1.07%)
Jun 26, 2003 46.49 47.76 46.32 47.68 292,100 +1.12(+2.41%)
Jun 25, 2003 46.99 47.30 46.56 46.56 172,800 -0.49(-1.04%)
Jun 24, 2003 46.37 47.40 46.21 47.05 319,200 +0.67(+1.44%)
Jun 23, 2003 47.31 47.31 45.65 46.38 566,700 -0.83(-1.76%)
Jun 20, 2003 47.69 48.05 47.21 47.21 259,800 -0.28(-0.59%)
Jun 19, 2003 47.90 48.15 47.37 47.49 137,400 -0.31(-0.65%)
Jun 18, 2003 48.12 48.12 47.56 47.80 191,700 -0.32(-0.67%)
Jun 17, 2003 48.20 48.30 47.85 48.12 145,100 -0.12(-0.25%)
Jun 16, 2003 47.35 48.24 47.04 48.24 161,000 +1.24(+2.64%)
Jun 13, 2003 47.90 47.90 46.91 47.00 148,000 -0.72(-1.51%)
Jun 12, 2003 47.47 47.87 46.90 47.72 163,600 +0.29(+0.61%)
Jun 11, 2003 46.78 47.43 46.54 47.43 166,400 +0.69(+1.48%)
Jun 10, 2003 46.50 46.90 46.42 46.74 184,300 +0.40(+0.86%)
Jun 09, 2003 46.85 46.85 46.18 46.34 135,500 -0.42(-0.90%)
Jun 06, 2003 47.04 47.48 46.75 46.76 239,600 -0.14(-0.30%)
Jun 05, 2003 46.65 47.25 46.40 46.90 228,300 +0.24(+0.51%)
Jun 04, 2003 45.90 46.80 45.76 46.66 257,400 +0.70(+1.52%)
Jun 03, 2003 46.10 46.24 45.61 45.96 206,200 -0.05(-0.11%)
Jun 02, 2003 45.98 47.00 45.90 46.01 365,400 +0.23(+0.50%)
May 30, 2003 45.13 45.95 44.90 45.78 208,100 +0.75(+1.67%)
May 29, 2003 45.83 46.00 45.00 45.03 156,200 -0.55(-1.21%)
May 28, 2003 46.00 46.00 45.19 45.58 267,400 -0.24(-0.52%)
May 27, 2003 44.87 45.88 44.59 45.82 238,600 +0.84(+1.87%)
May 23, 2003 45.25 45.25 44.80 44.98 213,400 -0.37(-0.82%)
May 22, 2003 45.10 45.64 44.80 45.35 266,200 +0.59(+1.32%)
May 21, 2003 44.83 44.92 44.14 44.76 204,500 -0.17(-0.38%)
May 20, 2003 45.42 45.76 44.50 44.93 385,000 -0.39(-0.86%)
May 19, 2003 46.30 46.30 45.15 45.32 219,500 -1.11(-2.39%)
May 16, 2003 46.40 46.58 45.90 46.43 177,700 -0.10(-0.21%)
May 15, 2003 46.50 46.68 46.20 46.53 219,600 +0.21(+0.45%)
May 14, 2003 46.85 46.86 46.22 46.32 250,900 -0.51(-1.09%)
May 13, 2003 47.28 47.29 46.44 46.83 227,900 -0.65(-1.37%)
May 12, 2003 46.78 47.49 46.64 47.48 206,700 +0.68(+1.45%)
May 09, 2003 45.90 46.80 45.75 46.80 261,600 +1.05(+2.30%)
May 08, 2003 45.81 46.25 45.60 45.75 180,900 -0.31(-0.67%)
May 07, 2003 46.17 46.33 45.66 46.06 170,100 -0.10(-0.22%)
May 06, 2003 45.93 46.44 45.70 46.16 204,900 +0.33(+0.72%)
May 05, 2003 46.20 46.30 45.50 45.83 167,500 -0.32(-0.69%)
May 02, 2003 45.40 46.40 45.40 46.15 245,600 +0.41(+0.90%)
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.