Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.73 40.22 39.48 39.67 1,155,300 +0.52(+1.34%)
Jul 30, 2003 39.08 39.49 38.88 39.15 591,300 -0.01(-0.04%)
Jul 29, 2003 39.45 39.65 38.78 39.16 643,000 -0.43(-1.09%)
Jul 28, 2003 39.55 39.98 39.09 39.59 802,400 +0.15(+0.38%)
Jul 25, 2003 39.16 39.52 38.41 39.44 1,039,600 +0.28(+0.73%)
Jul 24, 2003 39.41 39.94 39.01 39.16 1,218,000 -0.25(-0.63%)
Jul 23, 2003 39.67 39.67 39.12 39.41 660,000 -0.27(-0.67%)
Jul 22, 2003 39.48 39.95 39.29 39.67 894,100 +0.20(+0.49%)
Jul 21, 2003 39.72 39.85 39.34 39.48 1,140,500 -0.24(-0.62%)
Jul 18, 2003 38.75 39.75 38.45 39.72 1,485,100 +1.56(+4.10%)
Jul 17, 2003 39.00 39.02 38.07 38.16 1,152,700 -0.59(-1.52%)
Jul 16, 2003 37.55 39.19 37.51 38.74 3,029,500 +1.74(+4.72%)
Jul 15, 2003 37.02 37.36 36.50 37.00 1,903,900 +0.73(+2.03%)
Jul 14, 2003 36.75 36.75 36.12 36.27 1,285,100 -0.24(-0.67%)
Jul 11, 2003 36.81 36.92 36.33 36.51 1,628,600 -0.36(-0.98%)
Jul 10, 2003 37.50 37.69 36.67 36.87 1,413,400 -0.70(-1.85%)
Jul 09, 2003 37.62 37.83 37.30 37.56 1,255,900 -0.14(-0.36%)
Jul 08, 2003 36.90 37.76 36.80 37.70 1,404,800 +0.82(+2.21%)
Jul 07, 2003 36.33 37.02 36.33 36.88 1,101,000 +0.59(+1.61%)
Jul 03, 2003 36.45 36.56 36.16 36.30 730,200 -0.45(-1.22%)
Jul 02, 2003 36.73 36.75 35.59 36.75 1,194,200 -0.14(-0.38%)
Jul 01, 2003 36.26 36.91 36.10 36.89 1,260,500 +0.64(+1.77%)
Jun 30, 2003 36.35 36.51 35.70 36.25 1,805,200 -0.22(-0.60%)
Jun 27, 2003 37.08 37.08 36.20 36.47 1,561,600 -0.61(-1.63%)
Jun 26, 2003 36.95 37.45 36.59 37.08 902,400 +0.17(+0.46%)
Jun 25, 2003 36.56 37.62 36.50 36.91 1,564,700 +0.23(+0.63%)
Jun 24, 2003 36.91 37.19 36.29 36.67 1,270,000 -0.24(-0.65%)
Jun 23, 2003 37.52 37.53 36.70 36.91 1,979,800 -1.24(-3.25%)
Jun 20, 2003 37.09 38.24 36.77 38.16 2,691,900 +1.27(+3.44%)
Jun 19, 2003 38.45 38.45 36.88 36.88 1,874,900 -1.60(-4.16%)
Jun 18, 2003 37.91 38.76 37.86 38.48 1,585,700 +0.45(+1.18%)
Jun 17, 2003 36.65 38.44 36.40 38.03 2,167,200 +1.36(+3.72%)
Jun 16, 2003 36.10 36.95 36.08 36.67 1,216,900 +0.66(+1.85%)
Jun 13, 2003 36.60 36.60 35.44 36.01 1,706,100 -0.63(-1.72%)
Jun 12, 2003 36.60 37.00 36.20 36.63 2,501,600 +0.62(+1.74%)
Jun 11, 2003 34.58 36.01 34.50 36.01 2,756,700 +1.55(+4.50%)
Jun 10, 2003 33.50 34.88 33.27 34.46 1,827,100 +0.87(+2.57%)
Jun 09, 2003 34.12 34.25 33.58 33.59 3,404,600 -0.71(-2.07%)
Jun 06, 2003 34.12 34.62 34.09 34.30 1,624,900 +0.20(+0.59%)
Jun 05, 2003 34.35 34.55 33.79 34.10 1,310,500 -0.24(-0.70%)
Jun 04, 2003 34.06 34.92 34.02 34.34 2,192,600 +0.65(+1.93%)
Jun 03, 2003 33.82 33.82 33.25 33.70 1,631,100 -0.12(-0.37%)
Jun 02, 2003 33.77 35.00 33.54 33.82 2,084,200 +0.41(+1.23%)
May 30, 2003 32.88 33.59 32.82 33.41 1,918,500 +0.64(+1.95%)
May 29, 2003 32.56 33.08 32.51 32.77 1,501,200 +0.20(+0.61%)
May 28, 2003 32.50 32.83 32.38 32.57 2,636,900 +0.09(+0.29%)
May 27, 2003 32.40 32.98 32.16 32.48 1,709,100 +0.02(+0.06%)
May 23, 2003 31.75 32.55 31.41 32.45 1,230,300 +0.50(+1.58%)
May 22, 2003 31.35 31.98 31.25 31.95 1,225,700 +0.60(+1.91%)
May 21, 2003 31.43 31.64 31.20 31.35 2,110,200 -0.18(-0.57%)
May 20, 2003 31.60 31.68 31.23 31.53 2,259,000 -0.07(-0.22%)
May 19, 2003 31.14 32.15 31.14 31.60 1,480,300 -0.80(-2.47%)
May 16, 2003 32.45 32.67 32.20 32.40 1,874,400 -0.05(-0.15%)
May 15, 2003 31.90 32.52 31.90 32.45 2,776,900 +0.89(+2.82%)
May 14, 2003 31.23 31.61 31.12 31.56 1,488,900 +0.26(+0.85%)
May 13, 2003 31.36 31.48 30.88 31.30 1,673,400 -0.05(-0.18%)
May 12, 2003 30.61 31.38 30.46 31.35 1,517,000 +0.75(+2.43%)
May 09, 2003 30.25 30.77 30.15 30.61 1,455,900 +0.44(+1.46%)
May 08, 2003 30.68 30.68 30.05 30.16 1,719,600 -0.61(-1.98%)
May 07, 2003 30.88 31.15 30.65 30.77 935,500 -0.11(-0.34%)
May 06, 2003 30.50 31.02 30.34 30.88 1,698,400 +0.28(+0.92%)
May 05, 2003 30.73 30.73 30.00 30.60 1,719,300 -0.13(-0.44%)
May 02, 2003 30.11 30.89 30.05 30.73 2,206,000 +0.63(+2.09%)
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.