Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 55.78 56.09 54.98 55.44 1,428,502 -0.34(-0.60%)
Sep 29, 2003 54.98 55.98 54.86 55.78 1,013,851 +0.89(+1.61%)
Sep 26, 2003 55.39 55.45 54.81 54.89 1,679,408 -0.44(-0.79%)
Sep 25, 2003 56.09 56.39 55.33 55.33 1,595,967 -0.77(-1.37%)
Sep 24, 2003 57.32 57.34 56.07 56.09 1,342,969 -1.30(-2.26%)
Sep 23, 2003 56.78 57.71 56.72 57.39 1,173,761 +0.61(+1.08%)
Sep 22, 2003 57.01 57.14 56.59 56.78 1,216,760 -0.22(-0.39%)
Sep 19, 2003 58.17 58.39 56.90 57.01 4,276,560 -2.02(-3.43%)
Sep 18, 2003 57.23 59.37 57.12 59.03 2,550,084 +1.80(+3.14%)
Sep 17, 2003 56.86 57.35 55.94 57.23 2,653,863 +0.37(+0.65%)
Sep 16, 2003 56.03 56.93 56.03 56.86 1,438,264 +0.95(+1.69%)
Sep 15, 2003 56.27 56.44 55.65 55.91 1,998,997 -0.22(-0.40%)
Sep 12, 2003 56.00 56.23 55.33 56.14 1,337,623 -0.02(-0.03%)
Sep 11, 2003 56.03 56.48 55.51 56.16 1,554,595 +0.12(+0.22%)
Sep 10, 2003 56.55 56.71 55.93 56.03 1,726,824 -0.55(-0.97%)
Sep 09, 2003 56.83 56.96 56.59 56.59 1,457,207 -0.69(-1.20%)
Sep 08, 2003 57.50 57.85 56.86 57.27 1,833,160 -0.10(-0.18%)
Sep 05, 2003 57.26 57.82 57.07 57.38 1,169,229 -0.49(-0.85%)
Sep 04, 2003 58.48 58.48 57.55 57.87 1,388,641 -0.60(-1.03%)
Sep 03, 2003 58.76 58.76 57.97 58.47 2,133,224 -0.29(-0.50%)
Sep 02, 2003 57.91 58.90 57.63 58.76 1,449,305 +1.02(+1.77%)
Aug 29, 2003 57.69 58.06 57.43 57.74 881,599 +0.06(+0.10%)
Aug 28, 2003 56.83 57.77 56.50 57.68 1,246,046 +0.97(+1.71%)
Aug 27, 2003 56.85 56.87 56.40 56.71 850,686 -0.15(-0.27%)
Aug 26, 2003 56.79 57.06 56.28 56.86 1,519,382 -0.25(-0.44%)
Aug 25, 2003 57.91 57.97 56.87 57.11 1,611,307 -0.62(-1.07%)
Aug 22, 2003 58.99 59.34 57.50 57.73 1,707,881 -1.07(-1.81%)
Aug 21, 2003 58.22 59.33 58.19 58.80 1,537,744 +0.65(+1.12%)
Aug 20, 2003 58.64 58.73 58.01 58.14 1,351,220 -0.50(-0.85%)
Aug 19, 2003 58.15 58.74 58.14 58.64 1,531,933 +0.50(+0.86%)
Aug 18, 2003 57.94 58.25 57.92 58.14 1,054,642 +0.18(+0.31%)
Aug 15, 2003 57.65 57.99 55.86 57.96 404,541 +0.31(+0.54%)
Aug 14, 2003 57.73 58.07 57.35 57.65 1,029,540 +0.11(+0.19%)
Aug 13, 2003 57.63 57.76 57.27 57.54 1,353,079 -0.01(-0.01%)
Aug 12, 2003 57.01 57.63 56.78 57.55 1,427,340 +0.75(+1.32%)
Aug 11, 2003 56.28 56.90 56.17 56.80 1,613,748 +0.70(+1.24%)
Aug 08, 2003 55.59 56.28 55.41 56.10 1,997,370 +0.71(+1.29%)
Aug 07, 2003 55.21 55.62 54.92 55.39 1,101,127 +0.10(+0.19%)
Aug 06, 2003 54.87 55.76 54.80 55.29 1,715,086 +0.21(+0.37%)
Aug 05, 2003 55.66 55.87 55.03 55.08 1,747,626 -0.59(-1.07%)
Aug 04, 2003 55.50 55.83 55.08 55.67 1,522,171 +0.03(+0.06%)
Aug 01, 2003 54.93 55.93 54.93 55.64 1,703,813 +0.23(+0.42%)
Jul 31, 2003 55.12 56.05 54.86 55.41 2,121,603 +0.48(+0.88%)
Jul 30, 2003 55.79 55.79 54.48 54.92 2,392,846 -0.86(-1.54%)
Jul 29, 2003 56.02 56.32 55.49 55.78 1,770,288 -0.28(-0.51%)
Jul 28, 2003 55.97 56.23 55.24 56.07 1,922,528 -0.08(-0.14%)
Jul 25, 2003 55.60 56.20 54.86 56.15 1,907,537 +0.60(+1.08%)
Jul 24, 2003 56.10 56.36 55.41 55.54 1,407,235 -0.35(-0.63%)
Jul 23, 2003 55.90 55.96 55.21 55.90 1,009,899 -0.03(-0.05%)
Jul 22, 2003 56.71 56.71 55.60 55.92 2,816,098 -0.87(-1.53%)
Jul 21, 2003 56.21 56.80 55.95 56.79 2,084,763 +0.59(+1.04%)
Jul 18, 2003 55.17 56.36 54.86 56.21 2,106,379 +1.03(+1.87%)
Jul 17, 2003 55.14 55.20 54.75 55.17 1,307,756 +0.02(+0.03%)
Jul 16, 2003 55.35 55.49 54.55 55.16 1,682,081 -0.19(-0.34%)
Jul 15, 2003 55.50 55.72 54.97 55.35 1,243,141 +0.02(+0.03%)
Jul 14, 2003 55.37 55.85 55.11 55.33 1,383,760 +0.48(+0.88%)
Jul 11, 2003 54.83 54.89 54.27 54.85 1,540,533 -0.09(-0.16%)
Jul 10, 2003 55.31 55.49 54.67 54.93 1,698,119 -0.45(-0.81%)
Jul 09, 2003 55.29 55.50 54.65 55.38 1,767,964 +0.03(+0.05%)
Jul 08, 2003 53.69 55.50 53.69 55.35 2,125,670 +1.17(+2.16%)
Jul 07, 2003 53.05 54.21 53.03 54.18 2,237,236 +1.25(+2.36%)
Jul 03, 2003 53.50 53.50 52.93 52.94 837,670 -0.56(-1.05%)
Jul 02, 2003 52.71 53.51 52.71 53.50 1,669,879 +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.