Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 55.77 56.08 54.98 55.43 1,428,702 -0.34(-0.60%)
Sep 29, 2003 54.97 55.98 54.85 55.77 1,013,992 +0.89(+1.61%)
Sep 26, 2003 55.38 55.44 54.80 54.88 1,679,643 -0.44(-0.79%)
Sep 25, 2003 56.09 56.38 55.32 55.32 1,596,190 -0.77(-1.37%)
Sep 24, 2003 57.31 57.33 56.06 56.09 1,343,156 -1.30(-2.26%)
Sep 23, 2003 56.78 57.70 56.72 57.39 1,173,925 +0.61(+1.08%)
Sep 22, 2003 57.00 57.13 56.58 56.78 1,216,930 -0.22(-0.39%)
Sep 19, 2003 58.16 58.38 56.89 57.00 4,277,157 -2.02(-3.43%)
Sep 18, 2003 57.22 59.36 57.11 59.02 2,550,440 +1.80(+3.14%)
Sep 17, 2003 56.85 57.34 55.93 57.22 2,654,234 +0.37(+0.65%)
Sep 16, 2003 56.03 56.92 56.03 56.85 1,438,465 +0.95(+1.69%)
Sep 15, 2003 56.26 56.43 55.64 55.91 1,999,276 -0.22(-0.40%)
Sep 12, 2003 55.99 56.22 55.32 56.13 1,337,810 -0.02(-0.03%)
Sep 11, 2003 56.03 56.47 55.50 56.15 1,554,812 +0.12(+0.22%)
Sep 10, 2003 56.54 56.71 55.92 56.03 1,727,065 -0.55(-0.97%)
Sep 09, 2003 56.83 56.96 56.58 56.58 1,457,411 -0.69(-1.20%)
Sep 08, 2003 57.49 57.84 56.85 57.27 1,833,416 -0.10(-0.18%)
Sep 05, 2003 57.25 57.82 57.06 57.37 1,169,392 -0.49(-0.85%)
Sep 04, 2003 58.47 58.47 57.54 57.86 1,388,835 -0.60(-1.03%)
Sep 03, 2003 58.75 58.75 57.96 58.46 2,133,522 -0.29(-0.50%)
Sep 02, 2003 57.90 58.89 57.62 58.75 1,449,507 +1.02(+1.77%)
Aug 29, 2003 57.68 58.05 57.42 57.73 881,722 +0.06(+0.10%)
Aug 28, 2003 56.83 57.76 56.49 57.67 1,246,220 +0.97(+1.71%)
Aug 27, 2003 56.84 56.86 56.40 56.70 850,805 -0.15(-0.27%)
Aug 26, 2003 56.78 57.05 56.27 56.85 1,519,594 -0.25(-0.44%)
Aug 25, 2003 57.90 57.96 56.86 57.10 1,611,532 -0.62(-1.07%)
Aug 22, 2003 58.98 59.33 57.49 57.72 1,708,119 -1.07(-1.81%)
Aug 21, 2003 58.21 59.32 58.18 58.79 1,537,958 +0.65(+1.12%)
Aug 20, 2003 58.63 58.72 58.01 58.13 1,351,409 -0.50(-0.85%)
Aug 19, 2003 58.14 58.73 58.13 58.63 1,532,147 +0.50(+0.86%)
Aug 18, 2003 57.94 58.25 57.91 58.13 1,054,789 +0.18(+0.31%)
Aug 15, 2003 57.64 57.98 55.85 57.95 404,597 +0.31(+0.54%)
Aug 14, 2003 57.72 58.06 57.34 57.64 1,029,683 +0.11(+0.19%)
Aug 13, 2003 57.63 57.75 57.26 57.53 1,353,268 -0.01(-0.01%)
Aug 12, 2003 57.00 57.63 56.78 57.54 1,427,539 +0.75(+1.32%)
Aug 11, 2003 56.27 56.89 56.16 56.79 1,613,973 +0.70(+1.24%)
Aug 08, 2003 55.58 56.27 55.41 56.10 1,997,649 +0.71(+1.29%)
Aug 07, 2003 55.20 55.61 54.91 55.38 1,101,281 +0.10(+0.19%)
Aug 06, 2003 54.87 55.75 54.80 55.28 1,715,326 +0.21(+0.37%)
Aug 05, 2003 55.65 55.86 55.02 55.07 1,747,870 -0.59(-1.07%)
Aug 04, 2003 55.49 55.82 55.07 55.67 1,522,383 +0.03(+0.06%)
Aug 01, 2003 54.93 55.92 54.93 55.63 1,704,051 +0.23(+0.42%)
Jul 31, 2003 55.11 56.04 54.85 55.40 2,121,899 +0.48(+0.88%)
Jul 30, 2003 55.79 55.79 54.47 54.92 2,393,180 -0.86(-1.54%)
Jul 29, 2003 56.01 56.31 55.48 55.78 1,770,535 -0.28(-0.51%)
Jul 28, 2003 55.97 56.22 55.24 56.06 1,922,797 -0.08(-0.14%)
Jul 25, 2003 55.59 56.19 54.86 56.14 1,907,803 +0.60(+1.08%)
Jul 24, 2003 56.10 56.35 55.41 55.54 1,407,432 -0.35(-0.63%)
Jul 23, 2003 55.89 55.95 55.20 55.89 1,010,040 -0.03(-0.05%)
Jul 22, 2003 56.70 56.70 55.60 55.91 2,816,491 -0.87(-1.53%)
Jul 21, 2003 56.20 56.79 55.94 56.78 2,085,054 +0.59(+1.04%)
Jul 18, 2003 55.17 56.35 54.86 56.20 2,106,673 +1.03(+1.87%)
Jul 17, 2003 55.13 55.19 54.74 55.17 1,307,939 +0.02(+0.03%)
Jul 16, 2003 55.34 55.48 54.54 55.15 1,682,316 -0.19(-0.34%)
Jul 15, 2003 55.49 55.71 54.96 55.34 1,243,315 +0.02(+0.03%)
Jul 14, 2003 55.36 55.85 55.10 55.32 1,383,953 +0.48(+0.88%)
Jul 11, 2003 54.82 54.88 54.26 54.84 1,540,748 -0.09(-0.16%)
Jul 10, 2003 55.30 55.48 54.66 54.93 1,698,356 -0.45(-0.81%)
Jul 09, 2003 55.28 55.49 54.64 55.37 1,768,210 +0.03(+0.05%)
Jul 08, 2003 53.69 55.49 53.69 55.35 2,125,967 +1.17(+2.16%)
Jul 07, 2003 53.04 54.20 53.02 54.18 2,237,548 +1.25(+2.36%)
Jul 03, 2003 53.50 53.50 52.92 52.93 837,787 -0.56(-1.05%)
Jul 02, 2003 52.71 53.51 52.71 53.49 1,670,112 +0.50(+0.94%)
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.