Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 54.86 55.16 54.08 54.53 1,452,487 -0.33(-0.60%)
Sep 29, 2003 54.07 55.06 53.95 54.86 1,030,873 +0.87(+1.61%)
Sep 26, 2003 54.47 54.53 53.91 53.98 1,707,606 -0.43(-0.79%)
Sep 25, 2003 55.17 55.46 54.42 54.42 1,622,763 -0.75(-1.37%)
Sep 24, 2003 56.37 56.40 55.14 55.17 1,365,517 -1.28(-2.26%)
Sep 23, 2003 55.85 56.76 55.79 56.45 1,193,469 +0.60(+1.08%)
Sep 22, 2003 56.07 56.19 55.65 55.85 1,237,190 -0.22(-0.39%)
Sep 19, 2003 57.21 57.43 55.96 56.07 4,348,363 -1.99(-3.43%)
Sep 18, 2003 56.29 58.39 56.18 58.05 2,592,900 +1.77(+3.14%)
Sep 17, 2003 55.92 56.40 55.02 56.29 2,698,421 +0.36(+0.65%)
Sep 16, 2003 55.11 55.99 55.11 55.92 1,462,413 +0.93(+1.69%)
Sep 15, 2003 55.34 55.51 54.73 54.99 2,032,560 -0.22(-0.40%)
Sep 12, 2003 55.08 55.30 54.42 55.21 1,360,082 -0.02(-0.03%)
Sep 11, 2003 55.11 55.55 54.59 55.23 1,580,696 +0.12(+0.21%)
Sep 10, 2003 55.62 55.78 55.01 55.11 1,755,817 -0.54(-0.97%)
Sep 09, 2003 55.90 56.02 55.65 55.65 1,481,674 -0.68(-1.20%)
Sep 08, 2003 56.55 56.89 55.92 56.33 1,863,938 -0.10(-0.18%)
Sep 05, 2003 56.31 56.87 56.12 56.43 1,188,860 -0.48(-0.85%)
Sep 04, 2003 57.51 57.51 56.60 56.91 1,411,956 -0.59(-1.03%)
Sep 03, 2003 57.79 57.79 57.01 57.50 2,169,041 -0.29(-0.50%)
Sep 02, 2003 56.95 57.93 56.67 57.79 1,473,638 +1.01(+1.77%)
Aug 29, 2003 56.73 57.10 56.48 56.78 896,401 +0.06(+0.10%)
Aug 28, 2003 55.90 56.82 55.57 56.73 1,266,967 +0.96(+1.71%)
Aug 27, 2003 55.91 55.93 55.47 55.77 864,969 -0.15(-0.27%)
Aug 26, 2003 55.85 56.12 55.35 55.92 1,544,892 -0.25(-0.44%)
Aug 25, 2003 56.95 57.01 55.93 56.17 1,638,361 -0.61(-1.07%)
Aug 22, 2003 58.01 58.36 56.55 56.78 1,736,556 -1.05(-1.81%)
Aug 21, 2003 57.26 58.35 57.22 57.83 1,563,562 +0.64(+1.12%)
Aug 20, 2003 57.67 57.76 57.06 57.18 1,373,907 -0.49(-0.85%)
Aug 19, 2003 57.19 57.77 57.18 57.67 1,557,654 +0.49(+0.86%)
Aug 18, 2003 56.99 57.29 56.96 57.18 1,072,349 +0.18(+0.31%)
Aug 15, 2003 56.70 57.03 54.94 57.00 411,333 +0.30(+0.54%)
Aug 14, 2003 56.78 57.11 56.40 56.70 1,046,825 +0.11(+0.19%)
Aug 13, 2003 56.68 56.80 56.32 56.59 1,375,798 -0.01(-0.02%)
Aug 12, 2003 56.07 56.68 55.85 56.60 1,451,305 +0.74(+1.32%)
Aug 11, 2003 55.35 55.96 55.24 55.86 1,640,842 +0.69(+1.24%)
Aug 08, 2003 54.67 55.35 54.50 55.18 2,030,906 +0.70(+1.29%)
Aug 07, 2003 54.30 54.70 54.01 54.47 1,119,615 +0.10(+0.19%)
Aug 06, 2003 53.97 54.84 53.90 54.37 1,743,882 +0.20(+0.37%)
Aug 05, 2003 54.74 54.95 54.12 54.17 1,776,969 -0.58(-1.07%)
Aug 04, 2003 54.58 54.91 54.17 54.75 1,547,728 +0.03(+0.06%)
Aug 01, 2003 54.03 55.01 54.03 54.72 1,732,420 +0.23(+0.42%)
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%)
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.