Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 54.21 55.13 53.95 54.49 2,157,224 +0.47(+0.88%)
Jul 30, 2003 54.87 54.87 53.58 54.02 2,433,022 -0.85(-1.54%)
Jul 29, 2003 55.09 55.39 54.58 54.86 1,800,011 -0.28(-0.51%)
Jul 28, 2003 55.05 55.30 54.33 55.14 1,954,807 -0.08(-0.14%)
Jul 25, 2003 54.68 55.27 53.96 55.22 1,939,564 +0.59(+1.08%)
Jul 24, 2003 55.18 55.43 54.50 54.63 1,430,863 -0.35(-0.63%)
Jul 23, 2003 54.97 55.03 54.30 54.97 1,026,856 -0.03(-0.05%)
Jul 22, 2003 55.77 55.77 54.69 55.00 2,863,380 -0.85(-1.53%)
Jul 21, 2003 55.28 55.86 55.02 55.85 2,119,766 +0.58(+1.04%)
Jul 18, 2003 54.26 55.43 53.96 55.28 2,141,745 +1.02(+1.87%)
Jul 17, 2003 54.23 54.29 53.85 54.26 1,329,713 +0.02(+0.03%)
Jul 16, 2003 54.43 54.58 53.65 54.25 1,710,323 -0.19(-0.34%)
Jul 15, 2003 54.58 54.80 54.06 54.43 1,264,013 +0.02(+0.03%)
Jul 14, 2003 54.46 54.93 54.20 54.42 1,406,993 +0.47(+0.88%)
Jul 11, 2003 53.92 53.98 53.37 53.94 1,566,398 -0.08(-0.16%)
Jul 10, 2003 54.40 54.58 53.76 54.03 1,726,630 -0.44(-0.81%)
Jul 09, 2003 54.37 54.58 53.75 54.47 1,797,647 +0.03(+0.05%)
Jul 08, 2003 52.81 54.58 52.81 54.44 2,161,360 +1.15(+2.16%)
Jul 07, 2003 52.17 53.32 52.16 53.29 2,274,799 +1.23(+2.36%)
Jul 03, 2003 52.62 52.62 52.05 52.06 851,735 -0.55(-1.05%)
Jul 02, 2003 51.84 52.63 51.84 52.61 1,697,916 +0.49(+0.94%)
Jul 01, 2003 52.13 52.32 51.32 52.12 2,409,034 -0.37(-0.71%)
Jun 30, 2003 53.02 53.19 51.88 52.49 2,571,866 -0.43(-0.82%)
Jun 27, 2003 52.83 53.39 52.60 52.93 3,020,894 +0.10(+0.19%)
Jun 26, 2003 50.10 53.05 50.10 52.82 3,455,270 +2.30(+4.56%)
Jun 25, 2003 51.17 51.20 49.94 50.52 2,843,292 -0.65(-1.27%)
Jun 24, 2003 51.63 51.66 50.86 51.17 4,628,414 -1.29(-2.45%)
Jun 23, 2003 53.48 53.67 52.46 52.46 2,071,318 -0.86(-1.62%)
Jun 20, 2003 53.93 54.36 52.89 53.32 2,231,432 -0.43(-0.80%)
Jun 19, 2003 54.75 54.97 53.70 53.76 1,317,778 -0.83(-1.52%)
Jun 18, 2003 54.59 55.00 54.06 54.58 1,162,391 +0.00(+0.00%)
Jun 17, 2003 55.13 55.30 54.33 54.58 1,714,459 -0.54(-0.98%)
Jun 16, 2003 54.04 55.13 53.98 55.13 1,985,412 +1.08(+2.00%)
Jun 13, 2003 54.92 54.97 53.88 54.04 1,460,522 -0.94(-1.71%)
Jun 12, 2003 54.68 55.00 54.33 54.98 2,353,024 +0.41(+0.74%)
Jun 11, 2003 53.99 54.58 53.60 54.58 1,221,237 +0.69(+1.29%)
Jun 10, 2003 53.70 54.17 53.48 53.88 1,707,133 +0.74(+1.39%)
Jun 09, 2003 53.32 53.70 52.77 53.15 1,290,837 -0.35(-0.65%)
Jun 06, 2003 54.95 55.30 53.15 53.49 2,529,090 -1.09(-2.00%)
Jun 05, 2003 53.91 54.58 53.46 54.58 1,880,009 +0.23(+0.42%)
Jun 04, 2003 52.47 54.50 52.47 54.36 3,071,114 +1.05(+1.97%)
Jun 03, 2003 53.32 54.12 53.12 53.31 4,991,182 -1.37(-2.51%)
Jun 02, 2003 54.15 55.22 54.00 54.68 2,953,422 +0.53(+0.98%)
May 30, 2003 53.00 54.46 53.00 54.14 2,139,618 +1.14(+2.16%)
May 29, 2003 52.55 53.29 52.47 53.00 2,102,986 +0.35(+0.66%)
May 28, 2003 52.72 53.15 52.41 52.66 1,476,829 +0.11(+0.21%)
May 27, 2003 51.62 52.69 51.33 52.55 1,601,375 +0.80(+1.55%)
May 23, 2003 51.03 51.81 50.83 51.74 1,179,643 +0.82(+1.61%)
May 22, 2003 50.69 51.20 50.62 50.92 1,912,977 +0.23(+0.45%)
May 21, 2003 51.34 51.43 50.42 50.69 2,347,589 -0.93(-1.80%)
May 20, 2003 51.44 51.75 51.16 51.62 1,859,566 +0.19(+0.36%)
May 19, 2003 52.47 52.55 51.24 51.44 1,732,066 -1.46(-2.75%)
May 16, 2003 52.53 52.89 51.81 52.89 1,652,422 +0.36(+0.69%)
May 15, 2003 52.47 52.89 52.22 52.53 2,705,866 +0.25(+0.49%)
May 14, 2003 53.15 53.21 52.26 52.27 2,191,492 -0.88(-1.66%)
May 13, 2003 53.44 53.46 53.03 53.15 1,734,193 -0.45(-0.84%)
May 12, 2003 52.38 53.91 52.10 53.60 2,293,942 +1.09(+2.08%)
May 09, 2003 51.54 52.55 51.37 52.51 1,834,042 +1.07(+2.09%)
May 08, 2003 51.61 51.88 51.35 51.44 1,374,025 -0.35(-0.67%)
May 07, 2003 52.19 52.46 51.62 51.78 2,126,620 -0.40(-0.76%)
May 06, 2003 52.00 52.53 51.83 52.18 2,502,976 -0.06(-0.11%)
May 05, 2003 51.58 52.46 51.44 52.24 2,882,877 +0.84(+1.63%)
May 02, 2003 49.72 51.54 49.61 51.40 2,554,969 +1.26(+2.51%)
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.