Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.66 34.11 33.62 34.11 44,714 +0.36(+1.06%)
Oct 30, 2003 33.57 33.87 33.57 33.75 78,438 +0.41(+1.22%)
Oct 29, 2003 33.38 33.55 33.20 33.34 68,803 +0.03(+0.10%)
Oct 28, 2003 33.33 33.42 33.11 33.31 120,293 -0.02(-0.06%)
Oct 27, 2003 33.34 33.54 33.21 33.33 77,987 +0.01(+0.04%)
Oct 24, 2003 33.52 33.54 33.02 33.32 113,518 -0.21(-0.61%)
Oct 23, 2003 33.28 33.54 33.16 33.52 140,015 +0.17(+0.50%)
Oct 22, 2003 33.31 33.44 32.96 33.36 106,743 -0.05(-0.16%)
Oct 21, 2003 33.62 33.78 33.48 33.41 172,685 -0.29(-0.85%)
Oct 20, 2003 34.63 34.63 33.70 33.70 92,440 -0.86(-2.50%)
Oct 17, 2003 34.97 34.97 34.23 34.56 174,492 -0.31(-0.88%)
Oct 16, 2003 34.54 35.14 34.45 34.86 128,272 +0.33(+0.94%)
Oct 15, 2003 34.54 34.57 34.34 34.54 101,323 +0.10(+0.29%)
Oct 14, 2003 35.00 35.00 34.41 34.44 227,788 -0.50(-1.43%)
Oct 13, 2003 34.34 35.24 34.34 34.94 96,505 +0.82(+2.39%)
Oct 10, 2003 34.18 34.32 34.12 34.12 40,950 +0.17(+0.49%)
Oct 09, 2003 34.47 34.77 34.04 33.95 136,101 -0.13(-0.39%)
Oct 08, 2003 33.81 34.37 33.81 34.09 74,524 +0.31(+0.92%)
Oct 07, 2003 33.68 33.84 33.51 33.78 173,739 +0.10(+0.30%)
Oct 06, 2003 33.78 33.91 33.25 33.68 256,845 +0.05(+0.16%)
Oct 03, 2003 33.96 34.05 33.46 33.62 139,112 +0.05(+0.14%)
Oct 02, 2003 33.46 33.62 33.12 33.58 137,757 +0.16(+0.48%)
Oct 01, 2003 32.49 33.42 32.40 33.42 112,915 +0.87(+2.67%)
Sep 30, 2003 32.65 32.80 32.25 32.55 114,873 -0.07(-0.22%)
Sep 29, 2003 32.55 32.58 32.45 32.62 75,427 +0.14(+0.43%)
Sep 26, 2003 33.12 33.12 32.31 32.48 83,256 -0.73(-2.20%)
Sep 25, 2003 33.64 33.71 32.94 33.21 99,817 -0.53(-1.57%)
Sep 24, 2003 34.14 34.21 33.68 33.74 60,522 -0.50(-1.46%)
Sep 23, 2003 34.03 34.14 33.51 34.24 160,491 +0.17(+0.49%)
Sep 22, 2003 33.95 34.76 33.89 34.07 266,180 -0.05(-0.16%)
Sep 19, 2003 33.41 34.51 33.41 34.13 394,151 +0.81(+2.43%)
Sep 18, 2003 32.41 33.40 32.07 33.32 185,934 +0.98(+3.02%)
Sep 17, 2003 32.13 32.34 32.13 32.34 38,090 +0.26(+0.81%)
Sep 16, 2003 32.15 32.18 31.88 32.08 124,207 -0.07(-0.21%)
Sep 15, 2003 31.95 32.18 31.73 32.15 201,592 +0.14(+0.44%)
Sep 12, 2003 31.40 32.01 31.37 32.01 93,494 +0.74(+2.36%)
Sep 11, 2003 31.41 31.55 31.26 31.27 134,294 -0.07(-0.23%)
Sep 10, 2003 31.36 31.62 31.25 31.34 204,904 -0.01(-0.02%)
Sep 09, 2003 31.39 31.66 31.26 31.35 183,977 -0.04(-0.13%)
Sep 08, 2003 30.63 31.45 30.63 31.39 159,437 +0.76(+2.49%)
Sep 05, 2003 30.63 30.93 30.52 30.63 73,771 +0.07(+0.24%)
Sep 04, 2003 30.54 30.60 30.22 30.55 213,034 -0.20(-0.65%)
Sep 03, 2003 30.95 31.05 30.41 30.75 150,403 -0.13(-0.41%)
Sep 02, 2003 30.20 31.16 30.14 30.88 147,995 +0.68(+2.24%)
Aug 29, 2003 30.13 30.30 29.92 30.20 54,801 +0.07(+0.24%)
Aug 28, 2003 29.90 30.16 29.86 30.13 60,673 +0.17(+0.58%)
Aug 27, 2003 30.03 30.09 29.81 29.96 43,359 -0.07(-0.24%)
Aug 26, 2003 30.23 30.23 29.82 30.03 87,923 -0.13(-0.44%)
Aug 25, 2003 30.75 30.75 30.12 30.16 373,676 -0.52(-1.71%)
Aug 22, 2003 30.89 31.04 30.66 30.69 92,892 -0.11(-0.34%)
Aug 21, 2003 31.27 31.35 30.62 30.79 176,600 -0.48(-1.53%)
Aug 20, 2003 30.97 31.36 30.91 31.27 140,467 +0.38(+1.23%)
Aug 19, 2003 30.93 31.22 30.77 30.89 128,272 +0.30(+0.98%)
Aug 18, 2003 30.49 30.67 30.27 30.59 113,819 +0.10(+0.33%)
Aug 15, 2003 30.57 30.89 30.49 30.49 20,625 -0.15(-0.48%)
Aug 14, 2003 30.54 30.76 30.47 30.64 87,472 +0.13(+0.44%)
Aug 13, 2003 30.16 30.57 30.10 30.51 179,611 +0.42(+1.39%)
Aug 12, 2003 30.06 30.34 30.02 30.09 224,025 -0.03(-0.11%)
Aug 11, 2003 30.16 30.19 29.82 30.12 72,115 +0.03(+0.11%)
Aug 08, 2003 29.54 30.40 29.54 30.09 256,544 +0.55(+1.87%)
Aug 07, 2003 29.42 29.54 29.36 29.54 75,879 +0.05(+0.16%)
Aug 06, 2003 29.48 29.89 29.21 29.49 143,930 +0.07(+0.25%)
Aug 05, 2003 29.48 29.70 29.36 29.42 169,223 -0.07(-0.23%)
Aug 04, 2003 29.94 29.94 29.40 29.48 260,158 -0.52(-1.75%)
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.