Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.97 27.27 26.99 27.13 3,496,821 +0.16(+0.60%)
Oct 30, 2003 26.55 27.25 26.53 26.97 5,538,258 +0.41(+1.56%)
Oct 29, 2003 26.44 26.86 26.17 26.55 4,066,108 -0.13(-0.47%)
Oct 28, 2003 25.68 26.68 25.22 26.68 7,041,072 +1.00(+3.90%)
Oct 27, 2003 25.14 25.71 25.12 25.68 4,656,745 +0.72(+2.89%)
Oct 24, 2003 25.26 25.36 24.50 24.96 5,897,627 -0.54(-2.13%)
Oct 23, 2003 25.15 25.51 25.03 25.50 4,511,307 +0.33(+1.29%)
Oct 22, 2003 24.94 25.20 24.71 25.18 5,170,292 +0.01(+0.06%)
Oct 21, 2003 24.57 25.31 24.57 25.16 6,936,328 +0.60(+2.42%)
Oct 20, 2003 24.66 24.68 24.49 24.57 3,886,281 +0.07(+0.28%)
Oct 17, 2003 24.92 25.15 24.45 24.50 5,899,633 -0.42(-1.70%)
Oct 16, 2003 24.84 25.19 24.68 24.92 3,879,116 +0.08(+0.34%)
Oct 15, 2003 25.64 25.64 24.72 24.84 5,018,979 -0.71(-2.77%)
Oct 14, 2003 25.40 25.54 25.08 25.54 3,268,419 +0.14(+0.55%)
Oct 13, 2003 24.66 25.54 24.64 25.40 4,739,853 +0.91(+3.70%)
Oct 10, 2003 24.77 24.70 24.30 24.50 3,684,100 -0.27(-1.11%)
Oct 09, 2003 24.15 24.96 24.01 24.77 7,220,756 +1.11(+4.70%)
Oct 08, 2003 24.05 24.11 23.57 23.66 3,391,361 -0.25(-1.03%)
Oct 07, 2003 24.00 24.18 23.52 23.91 3,307,107 -0.10(-0.41%)
Oct 06, 2003 23.82 24.07 23.59 24.00 3,471,029 +0.27(+1.16%)
Oct 03, 2003 22.76 23.98 23.40 23.73 6,410,171 +0.97(+4.25%)
Oct 02, 2003 22.87 22.97 22.57 22.76 4,403,267 -0.19(-0.83%)
Oct 01, 2003 22.11 23.10 22.07 22.95 6,005,666 +0.84(+3.81%)
Sep 30, 2003 21.63 22.32 21.63 22.11 5,287,646 +0.01(+0.06%)
Sep 29, 2003 22.43 22.52 21.54 22.10 6,718,099 -0.29(-1.29%)
Sep 26, 2003 22.58 22.62 22.40 22.38 3,995,610 -0.20(-0.91%)
Sep 25, 2003 22.57 23.04 22.01 22.59 8,164,600 +0.02(+0.10%)
Sep 24, 2003 23.59 23.59 22.40 22.57 9,421,960 -1.03(-4.36%)
Sep 23, 2003 23.52 23.65 23.28 23.59 4,014,524 +0.15(+0.65%)
Sep 22, 2003 23.75 23.75 23.28 23.44 4,752,319 -0.49(-2.06%)
Sep 19, 2003 23.97 24.29 23.77 23.93 4,030,143 -0.04(-0.16%)
Sep 18, 2003 24.24 24.24 23.77 23.97 4,018,106 +0.02(+0.08%)
Sep 17, 2003 24.50 24.42 23.52 23.95 10,680,180 -0.55(-2.24%)
Sep 16, 2003 24.27 24.62 23.74 24.50 4,434,361 +0.23(+0.94%)
Sep 15, 2003 23.74 24.47 23.74 24.27 6,177,756 +0.57(+2.41%)
Sep 12, 2003 23.64 23.70 23.19 23.70 5,098,075 -0.00(-0.02%)
Sep 11, 2003 23.10 23.80 23.04 23.71 5,944,769 +0.73(+3.16%)
Sep 10, 2003 23.00 23.72 22.95 22.98 6,649,893 -0.54(-2.29%)
Sep 09, 2003 24.19 24.19 23.41 23.52 7,858,821 -0.67(-2.79%)
Sep 08, 2003 24.44 24.56 24.10 24.19 7,630,132 -0.24(-0.99%)
Sep 05, 2003 24.11 25.17 24.11 24.44 8,746,640 -0.08(-0.32%)
Sep 04, 2003 24.59 24.79 24.03 24.51 7,394,995 -0.19(-0.77%)
Sep 03, 2003 24.97 24.97 24.57 24.71 6,175,464 -0.03(-0.11%)
Sep 02, 2003 24.35 24.97 24.31 24.73 6,911,825 +0.54(+2.21%)
Aug 29, 2003 24.01 24.23 23.93 24.20 4,770,660 +0.28(+1.17%)
Aug 28, 2003 23.94 24.13 23.66 23.92 4,384,783 -0.02(-0.08%)
Aug 27, 2003 23.13 24.19 23.08 23.94 5,988,472 +0.81(+3.52%)
Aug 26, 2003 22.75 23.31 22.50 23.12 4,649,007 +0.09(+0.40%)
Aug 25, 2003 23.31 23.33 22.85 23.03 3,539,235 -0.27(-1.16%)
Aug 22, 2003 23.47 23.55 23.17 23.30 6,103,389 +0.29(+1.27%)
Aug 21, 2003 23.03 23.19 22.87 23.01 5,801,337 -0.02(-0.10%)
Aug 20, 2003 23.03 23.08 22.50 23.03 3,711,182 +0.00(+0.00%)
Aug 19, 2003 22.89 23.10 22.73 23.03 4,496,835 +0.12(+0.51%)
Aug 18, 2003 23.02 23.16 22.84 22.91 3,875,247 -0.03(-0.14%)
Aug 15, 2003 22.69 22.99 22.50 22.95 1,842,408 +0.30(+1.34%)
Aug 14, 2003 22.91 22.94 22.54 22.64 3,483,352 -0.27(-1.18%)
Aug 13, 2003 22.80 23.17 22.66 22.91 5,834,580 +0.17(+0.76%)
Aug 12, 2003 22.29 22.74 22.19 22.74 4,456,284 +0.47(+2.13%)
Aug 11, 2003 22.30 22.47 22.04 22.27 5,762,935 -0.02(-0.08%)
Aug 08, 2003 21.68 22.43 21.61 22.29 9,108,301 +0.66(+3.03%)
Aug 07, 2003 20.42 21.68 20.36 21.63 19,577,416 +2.70(+14.28%)
Aug 06, 2003 18.75 19.30 18.43 18.93 7,062,565 +0.23(+1.24%)
Aug 05, 2003 19.55 19.55 18.68 18.69 6,996,939 -0.85(-4.36%)
Aug 04, 2003 19.87 20.01 19.17 19.55 6,628,543 -0.39(-1.96%)
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.