Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 54.86 55.17 54.08 54.53 1,452,284 -0.33(-0.60%)
Sep 29, 2003 54.08 55.07 53.96 54.86 1,030,729 +0.87(+1.61%)
Sep 26, 2003 54.48 54.54 53.92 53.99 1,707,367 -0.43(-0.79%)
Sep 25, 2003 55.18 55.46 54.42 54.42 1,622,536 -0.75(-1.37%)
Sep 24, 2003 56.38 56.40 55.15 55.18 1,365,327 -1.28(-2.26%)
Sep 23, 2003 55.85 56.77 55.79 56.45 1,193,302 +0.60(+1.08%)
Sep 22, 2003 56.07 56.20 55.66 55.85 1,237,017 -0.22(-0.39%)
Sep 19, 2003 57.22 57.44 55.96 56.07 4,347,756 -1.99(-3.43%)
Sep 18, 2003 56.29 58.40 56.18 58.06 2,592,538 +1.77(+3.14%)
Sep 17, 2003 55.93 56.41 55.02 56.29 2,698,045 +0.36(+0.65%)
Sep 16, 2003 55.12 56.00 55.12 55.93 1,462,209 +0.93(+1.69%)
Sep 15, 2003 55.35 55.51 54.74 55.00 2,032,276 -0.22(-0.40%)
Sep 12, 2003 55.08 55.31 54.42 55.22 1,359,892 -0.02(-0.03%)
Sep 11, 2003 55.12 55.56 54.60 55.24 1,580,475 +0.12(+0.21%)
Sep 10, 2003 55.62 55.79 55.02 55.12 1,755,572 -0.54(-0.97%)
Sep 09, 2003 55.90 56.03 55.66 55.66 1,481,467 -0.68(-1.20%)
Sep 08, 2003 56.56 56.90 55.93 56.34 1,863,678 -0.10(-0.18%)
Sep 05, 2003 56.32 56.88 56.13 56.44 1,188,694 -0.48(-0.85%)
Sep 04, 2003 57.52 57.52 56.61 56.92 1,411,759 -0.59(-1.03%)
Sep 03, 2003 57.80 57.80 57.02 57.51 2,168,738 -0.29(-0.50%)
Sep 02, 2003 56.96 57.94 56.68 57.80 1,473,433 +1.01(+1.77%)
Aug 29, 2003 56.74 57.11 56.49 56.79 896,276 +0.06(+0.10%)
Aug 28, 2003 55.90 56.83 55.57 56.73 1,266,790 +0.96(+1.71%)
Aug 27, 2003 55.92 55.94 55.48 55.78 864,848 -0.15(-0.27%)
Aug 26, 2003 55.86 56.12 55.35 55.93 1,544,676 -0.25(-0.44%)
Aug 25, 2003 56.96 57.02 55.94 56.17 1,638,132 -0.61(-1.07%)
Aug 22, 2003 58.02 58.37 56.56 56.78 1,736,314 -1.05(-1.81%)
Aug 21, 2003 57.27 58.36 57.23 57.83 1,563,344 +0.64(+1.12%)
Aug 20, 2003 57.68 57.77 57.06 57.19 1,373,715 -0.49(-0.85%)
Aug 19, 2003 57.20 57.77 57.19 57.68 1,557,436 +0.49(+0.86%)
Aug 18, 2003 57.00 57.30 56.97 57.19 1,072,199 +0.18(+0.31%)
Aug 15, 2003 56.71 57.04 54.95 57.01 411,275 +0.30(+0.54%)
Aug 14, 2003 56.78 57.11 56.41 56.71 1,046,679 +0.11(+0.19%)
Aug 13, 2003 56.69 56.81 56.33 56.60 1,375,605 -0.01(-0.02%)
Aug 12, 2003 56.07 56.69 55.85 56.61 1,451,103 +0.74(+1.32%)
Aug 11, 2003 55.35 55.96 55.25 55.87 1,640,613 +0.69(+1.24%)
Aug 08, 2003 54.68 55.35 54.51 55.18 2,030,622 +0.70(+1.29%)
Aug 07, 2003 54.30 54.71 54.02 54.48 1,119,459 +0.10(+0.19%)
Aug 06, 2003 53.97 54.85 53.91 54.38 1,743,639 +0.20(+0.37%)
Aug 05, 2003 54.74 54.96 54.13 54.18 1,776,720 -0.58(-1.07%)
Aug 04, 2003 54.59 54.91 54.18 54.76 1,547,512 +0.03(+0.06%)
Aug 01, 2003 54.03 55.02 54.03 54.73 1,732,178 +0.23(+0.42%)
Jul 31, 2003 54.22 55.13 53.96 54.50 2,156,923 +0.47(+0.88%)
Jul 30, 2003 54.88 54.88 53.59 54.03 2,432,682 -0.85(-1.54%)
Jul 29, 2003 55.10 55.40 54.58 54.87 1,799,759 -0.28(-0.51%)
Jul 28, 2003 55.06 55.31 54.34 55.15 1,954,534 -0.08(-0.14%)
Jul 25, 2003 54.69 55.28 53.97 55.23 1,939,293 +0.59(+1.08%)
Jul 24, 2003 55.18 55.44 54.51 54.63 1,430,663 -0.35(-0.63%)
Jul 23, 2003 54.98 55.04 54.30 54.98 1,026,712 -0.03(-0.05%)
Jul 22, 2003 55.78 55.78 54.69 55.01 2,862,980 -0.85(-1.53%)
Jul 21, 2003 55.29 55.87 55.03 55.86 2,119,470 +0.58(+1.04%)
Jul 18, 2003 54.27 55.44 53.97 55.29 2,141,446 +1.02(+1.87%)
Jul 17, 2003 54.24 54.30 53.86 54.27 1,329,527 +0.02(+0.03%)
Jul 16, 2003 54.44 54.58 53.65 54.25 1,710,085 -0.19(-0.34%)
Jul 15, 2003 54.59 54.80 54.07 54.44 1,263,837 +0.02(+0.03%)
Jul 14, 2003 54.47 54.94 54.20 54.42 1,406,797 +0.47(+0.88%)
Jul 11, 2003 53.93 53.99 53.38 53.95 1,566,179 -0.08(-0.16%)
Jul 10, 2003 54.41 54.58 53.77 54.03 1,726,389 -0.44(-0.81%)
Jul 09, 2003 54.38 54.59 53.75 54.47 1,797,397 +0.03(+0.05%)
Jul 08, 2003 52.81 54.59 52.81 54.45 2,161,058 +1.15(+2.16%)
Jul 07, 2003 52.18 53.32 52.16 53.30 2,274,481 +1.23(+2.36%)
Jul 03, 2003 52.63 52.63 52.06 52.07 851,616 -0.55(-1.05%)
Jul 02, 2003 51.85 52.64 51.85 52.62 1,697,679 +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.