Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 38.20 38.33 37.58 37.62 2,370,800 -0.59(-1.53%)
Jul 30, 2003 38.37 38.41 37.89 38.20 1,706,200 -0.17(-0.44%)
Jul 29, 2003 38.33 38.55 38.00 38.37 2,422,400 +0.04(+0.10%)
Jul 28, 2003 37.82 38.43 37.41 38.33 2,242,600 +0.51(+1.35%)
Jul 25, 2003 37.17 37.88 37.04 37.82 1,927,900 +0.40(+1.06%)
Jul 24, 2003 38.15 38.50 37.34 37.42 1,867,300 -0.73(-1.90%)
Jul 23, 2003 37.77 38.21 37.25 38.15 2,471,200 +0.15(+0.39%)
Jul 22, 2003 36.95 38.17 36.75 38.00 2,915,600 +1.12(+3.05%)
Jul 21, 2003 37.12 37.34 36.68 36.88 2,639,700 -0.37(-0.99%)
Jul 18, 2003 37.26 37.26 36.95 37.24 2,455,900 +0.38(+1.03%)
Jul 17, 2003 37.02 37.35 36.49 36.87 3,275,000 +0.77(+2.13%)
Jul 16, 2003 36.15 36.35 35.79 36.09 1,753,000 +0.13(+0.38%)
Jul 15, 2003 36.32 36.65 35.65 35.96 2,202,300 -0.36(-0.99%)
Jul 14, 2003 36.81 36.90 36.20 36.32 1,591,800 -0.38(-1.04%)
Jul 11, 2003 36.02 36.70 36.01 36.70 1,581,200 +0.80(+2.24%)
Jul 10, 2003 36.17 36.17 35.63 35.90 1,707,300 -0.42(-1.17%)
Jul 09, 2003 36.85 36.92 36.26 36.32 1,906,400 -0.65(-1.76%)
Jul 08, 2003 36.23 37.12 36.10 36.97 2,306,600 +0.70(+1.93%)
Jul 07, 2003 36.24 36.78 36.08 36.27 1,707,700 +0.55(+1.54%)
Jul 03, 2003 35.95 36.11 35.50 35.72 1,128,900 -0.23(-0.64%)
Jul 02, 2003 35.86 35.96 35.50 35.95 1,892,200 +0.30(+0.86%)
Jul 01, 2003 35.11 35.73 34.66 35.65 2,877,600 +0.23(+0.65%)
Jun 30, 2003 35.27 35.65 34.95 35.41 2,160,300 +0.12(+0.33%)
Jun 27, 2003 35.24 35.54 34.75 35.30 2,283,100 +0.15(+0.43%)
Jun 26, 2003 35.27 35.42 34.75 35.15 2,276,000 -0.15(-0.42%)
Jun 25, 2003 35.53 35.93 35.19 35.30 1,863,900 -0.27(-0.76%)
Jun 24, 2003 35.48 35.91 35.40 35.57 1,921,600 +0.16(+0.47%)
Jun 23, 2003 35.81 35.99 35.28 35.41 2,262,900 -0.82(-2.26%)
Jun 20, 2003 36.29 36.90 36.13 36.23 4,793,000 +0.27(+0.76%)
Jun 19, 2003 36.60 36.68 35.73 35.95 2,451,000 -0.65(-1.78%)
Jun 18, 2003 36.10 37.03 36.03 36.60 2,701,500 +0.04(+0.10%)
Jun 17, 2003 36.80 36.80 36.02 36.56 1,789,600 -0.19(-0.52%)
Jun 16, 2003 36.24 36.76 36.14 36.76 1,595,400 +0.70(+1.94%)
Jun 13, 2003 36.45 36.56 35.95 36.05 1,751,500 -0.24(-0.67%)
Jun 12, 2003 36.65 36.69 36.01 36.30 2,976,900 -0.08(-0.21%)
Jun 11, 2003 35.48 36.50 35.31 36.38 1,951,100 +1.02(+2.90%)
Jun 10, 2003 35.50 35.70 35.06 35.35 1,701,100 +0.73(+2.11%)
Jun 09, 2003 35.28 35.55 34.38 34.62 1,813,300 -0.89(-2.49%)
Jun 06, 2003 35.50 36.00 35.33 35.51 2,136,200 +0.19(+0.54%)
Jun 05, 2003 34.93 35.39 34.66 35.31 2,286,500 +0.38(+1.10%)
Jun 04, 2003 34.70 34.99 34.41 34.93 2,413,600 +0.23(+0.68%)
Jun 03, 2003 34.83 34.98 34.51 34.70 2,598,200 -0.01(-0.03%)
Jun 02, 2003 34.41 35.12 34.17 34.70 3,405,100 +0.58(+1.70%)
May 30, 2003 33.58 34.20 33.48 34.12 2,547,200 +0.91(+2.74%)
May 29, 2003 33.94 34.38 32.90 33.22 2,891,700 -0.89(-2.61%)
May 28, 2003 34.24 34.35 33.95 34.10 1,914,400 +0.12(+0.37%)
May 27, 2003 33.02 34.07 32.81 33.98 2,289,800 +0.95(+2.89%)
May 23, 2003 33.10 33.33 32.65 33.02 1,672,600 -0.16(-0.50%)
May 22, 2003 32.84 33.48 32.73 33.19 1,302,500 +0.34(+1.05%)
May 21, 2003 32.50 33.10 32.47 32.84 2,458,700 +0.08(+0.24%)
May 20, 2003 33.31 33.53 32.48 32.77 2,788,300 -0.53(-1.59%)
May 19, 2003 33.52 33.59 33.15 33.30 2,437,700 -0.45(-1.33%)
May 16, 2003 33.88 33.99 33.28 33.74 2,129,600 -0.14(-0.41%)
May 15, 2003 33.92 33.99 33.58 33.88 2,738,300 +0.18(+0.53%)
May 14, 2003 33.95 34.05 33.15 33.70 3,126,500 +0.06(+0.19%)
May 13, 2003 33.42 34.00 33.05 33.64 3,308,000 +0.22(+0.64%)
May 12, 2003 32.45 33.49 32.30 33.42 3,465,400 +1.02(+3.16%)
May 09, 2003 32.10 32.48 31.77 32.40 2,367,300 +0.80(+2.55%)
May 08, 2003 31.59 31.94 31.20 31.59 2,217,700 -0.03(-0.09%)
May 07, 2003 31.48 32.23 31.23 31.62 2,932,000 +0.15(+0.48%)
May 06, 2003 31.12 31.80 31.09 31.48 2,533,700 +0.39(+1.25%)
May 05, 2003 31.57 31.64 30.98 31.09 2,439,700 -0.61(-1.94%)
May 02, 2003 30.73 31.87 30.63 31.70 3,026,100 +0.87(+2.82%)
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.