Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 31.00 31.83 30.47 31.35 7,019,080 +0.34(+1.11%)
Oct 30, 2003 31.35 32.01 30.70 31.00 9,085,126 -0.34(-1.10%)
Oct 29, 2003 30.61 31.72 30.72 31.35 9,854,533 +0.74(+2.41%)
Oct 28, 2003 30.22 30.44 29.68 30.61 7,163,353 +0.14(+0.47%)
Oct 27, 2003 30.24 30.47 29.78 30.47 5,064,626 +0.22(+0.73%)
Oct 24, 2003 30.07 30.67 29.96 30.24 9,428,279 +0.54(+1.81%)
Oct 23, 2003 29.52 29.74 29.14 29.71 6,246,041 +0.18(+0.61%)
Oct 22, 2003 29.63 29.83 29.18 29.53 8,166,836 +0.10(+0.34%)
Oct 21, 2003 28.29 29.49 28.29 29.43 7,587,511 +1.42(+5.06%)
Oct 20, 2003 28.26 28.54 28.01 28.01 4,361,139 -0.01(-0.03%)
Oct 17, 2003 28.58 28.46 27.92 28.02 5,627,889 -0.57(-1.98%)
Oct 16, 2003 28.17 28.99 28.35 28.58 6,539,056 +0.42(+1.47%)
Oct 15, 2003 28.46 28.59 28.05 28.17 5,422,863 -0.38(-1.33%)
Oct 14, 2003 28.63 28.68 28.35 28.55 4,507,926 -0.09(-0.30%)
Oct 13, 2003 27.92 28.78 27.72 28.63 6,038,640 +0.53(+1.89%)
Oct 10, 2003 28.28 28.34 27.98 28.10 5,881,239 +0.14(+0.51%)
Oct 09, 2003 27.60 28.03 27.26 27.96 9,501,882 -0.14(-0.51%)
Oct 08, 2003 27.81 28.46 27.84 28.10 5,929,004 +0.29(+1.06%)
Oct 07, 2003 27.55 27.95 27.41 27.81 8,748,257 +0.55(+2.02%)
Oct 06, 2003 27.17 27.44 26.74 27.26 6,863,913 +0.14(+0.50%)
Oct 03, 2003 28.50 28.71 26.84 27.12 13,534,253 -1.46(-5.11%)
Oct 02, 2003 28.00 28.68 27.63 28.58 6,056,098 +0.42(+1.47%)
Oct 01, 2003 27.99 28.21 27.34 28.17 7,333,044 +0.18(+0.64%)
Sep 30, 2003 28.11 28.63 27.93 27.99 7,627,176 -0.03(-0.10%)
Sep 29, 2003 27.86 28.48 27.64 28.02 7,569,774 +0.16(+0.57%)
Sep 26, 2003 28.88 28.64 27.57 27.86 8,956,356 -1.02(-3.52%)
Sep 25, 2003 30.19 30.39 28.97 28.88 10,630,924 -1.32(-4.36%)
Sep 24, 2003 30.29 30.43 29.66 30.19 8,759,290 +0.08(+0.26%)
Sep 23, 2003 29.36 30.14 29.28 30.12 8,544,627 +0.54(+1.84%)
Sep 22, 2003 29.54 29.71 29.18 29.57 9,432,749 +0.46(+1.57%)
Sep 19, 2003 28.32 29.21 28.28 29.11 9,537,217 +1.02(+3.62%)
Sep 18, 2003 28.11 28.63 28.02 28.10 5,400,238 -0.01(-0.05%)
Sep 17, 2003 27.94 28.28 27.75 28.11 5,095,212 +0.17(+0.62%)
Sep 16, 2003 27.63 28.04 27.40 27.94 5,403,869 +0.31(+1.11%)
Sep 15, 2003 27.75 28.10 27.47 27.63 4,123,990 -0.25(-0.90%)
Sep 12, 2003 28.26 28.55 27.67 27.88 6,126,210 -0.29(-1.04%)
Sep 11, 2003 27.93 28.25 27.49 28.17 6,268,527 +0.04(+0.13%)
Sep 10, 2003 28.64 28.68 27.92 28.14 5,820,067 -0.33(-1.16%)
Sep 09, 2003 28.46 29.28 27.90 28.47 9,689,590 +0.62(+2.21%)
Sep 08, 2003 28.00 28.09 27.63 27.85 4,702,617 -0.15(-0.54%)
Sep 05, 2003 28.00 28.40 27.93 28.00 6,866,567 +0.16(+0.57%)
Sep 04, 2003 27.04 27.95 26.94 27.85 6,016,713 +0.71(+2.61%)
Sep 03, 2003 27.10 27.31 26.86 27.14 7,789,744 +0.00(+0.00%)
Sep 02, 2003 28.10 28.10 27.03 27.14 7,241,564 -0.97(-3.46%)
Aug 29, 2003 28.21 28.40 27.94 28.11 5,627,191 +0.42(+1.50%)
Aug 28, 2003 27.78 28.63 27.64 27.70 5,050,240 -0.34(-1.23%)
Aug 27, 2003 27.57 28.10 27.49 28.04 7,854,548 +1.02(+3.76%)
Aug 26, 2003 26.26 27.10 26.14 27.02 6,191,852 +0.70(+2.67%)
Aug 25, 2003 26.87 27.01 26.21 26.32 7,274,385 -0.56(-2.08%)
Aug 22, 2003 27.39 27.39 26.74 26.88 9,498,391 -0.52(-1.91%)
Aug 21, 2003 28.21 28.21 27.39 27.40 7,066,845 -0.94(-3.31%)
Aug 20, 2003 27.92 28.43 27.85 28.34 6,365,454 +0.48(+1.72%)
Aug 19, 2003 26.94 27.92 26.94 27.86 5,953,865 +0.62(+2.29%)
Aug 18, 2003 27.03 27.49 26.99 27.24 3,935,444 -0.33(-1.19%)
Aug 15, 2003 27.58 27.85 27.44 27.57 2,721,347 -0.09(-0.34%)
Aug 14, 2003 27.58 27.96 27.42 27.66 6,457,213 +0.11(+0.39%)
Aug 13, 2003 26.81 27.66 26.79 27.55 6,794,361 +0.56(+2.07%)
Aug 12, 2003 27.64 27.64 26.86 26.99 6,358,331 -0.65(-2.36%)
Aug 11, 2003 27.57 27.90 26.85 27.64 8,228,009 +0.20(+0.73%)
Aug 08, 2003 26.63 27.47 26.46 27.44 7,823,124 +0.99(+3.73%)
Aug 07, 2003 26.46 26.58 26.01 26.46 5,392,416 +0.05(+0.19%)
Aug 06, 2003 25.67 26.49 25.63 26.41 8,022,424 +0.81(+3.16%)
Aug 05, 2003 25.95 26.12 25.59 25.60 4,878,454 -0.39(-1.49%)
Aug 04, 2003 25.69 26.23 25.49 25.98 5,408,757 +0.51(+2.00%)
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.