Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.57 43.26 42.45 42.45 362,900 -0.17(-0.40%)
Oct 30, 2003 42.97 43.00 42.52 42.62 361,700 -0.25(-0.58%)
Oct 29, 2003 43.30 43.52 42.87 42.87 614,500 -1.18(-2.68%)
Oct 28, 2003 43.62 44.07 43.42 44.05 395,000 +0.56(+1.29%)
Oct 27, 2003 42.63 43.81 42.63 43.49 478,700 +1.10(+2.59%)
Oct 24, 2003 42.40 42.63 42.10 42.39 353,600 -0.44(-1.03%)
Oct 23, 2003 41.71 43.40 41.45 42.83 648,500 +1.06(+2.54%)
Oct 22, 2003 42.33 42.33 41.70 41.77 328,600 -0.56(-1.32%)
Oct 21, 2003 42.78 42.78 42.27 42.33 340,900 -0.48(-1.12%)
Oct 20, 2003 42.70 42.89 42.19 42.81 380,200 -0.09(-0.21%)
Oct 17, 2003 43.25 43.25 42.78 42.90 353,900 -0.51(-1.17%)
Oct 16, 2003 42.63 43.65 42.53 43.41 607,600 +0.69(+1.62%)
Oct 15, 2003 41.34 42.72 41.26 42.72 779,300 +1.32(+3.19%)
Oct 14, 2003 41.35 41.40 41.04 41.40 268,000 +0.14(+0.34%)
Oct 13, 2003 40.46 41.49 40.60 41.26 210,500 +0.80(+1.98%)
Oct 10, 2003 40.99 41.10 40.40 40.46 371,600 -0.50(-1.22%)
Oct 09, 2003 40.15 41.82 40.15 40.96 591,300 +1.44(+3.64%)
Oct 08, 2003 40.22 40.22 39.35 39.52 288,500 -0.51(-1.27%)
Oct 07, 2003 40.11 40.03 39.60 40.03 271,200 -0.08(-0.20%)
Oct 06, 2003 40.10 40.24 39.77 40.11 241,400 +0.11(+0.28%)
Oct 03, 2003 39.75 40.21 39.75 40.00 587,100 +0.54(+1.37%)
Oct 02, 2003 39.55 39.65 39.28 39.46 168,700 -0.04(-0.10%)
Oct 01, 2003 38.81 39.65 38.81 39.50 408,500 +0.59(+1.52%)
Sep 30, 2003 38.70 38.99 38.34 38.91 288,400 +0.04(+0.10%)
Sep 29, 2003 39.04 39.05 38.19 38.87 455,300 +0.12(+0.31%)
Sep 26, 2003 38.50 38.83 38.48 38.75 304,700 +0.07(+0.18%)
Sep 25, 2003 39.20 39.29 38.68 38.68 321,600 -0.48(-1.23%)
Sep 24, 2003 39.88 39.88 39.11 39.16 276,700 -0.72(-1.81%)
Sep 23, 2003 39.70 39.97 39.61 39.88 243,600 +0.38(+0.96%)
Sep 22, 2003 40.08 39.65 39.40 39.50 197,800 -0.58(-1.45%)
Sep 19, 2003 39.42 40.08 39.42 40.08 360,100 +0.60(+1.52%)
Sep 18, 2003 39.32 39.67 39.20 39.48 387,700 +0.00(+0.00%)
Sep 17, 2003 39.43 39.75 39.43 39.48 219,900 +0.15(+0.38%)
Sep 16, 2003 39.48 39.51 39.29 39.33 484,800 +0.04(+0.10%)
Sep 15, 2003 39.45 39.68 39.20 39.29 301,500 -0.32(-0.81%)
Sep 12, 2003 39.25 39.63 38.91 39.61 489,200 +0.28(+0.71%)
Sep 11, 2003 39.31 39.48 39.11 39.33 304,500 +0.27(+0.69%)
Sep 10, 2003 39.29 39.45 38.87 39.06 288,400 -0.16(-0.41%)
Sep 09, 2003 40.00 40.00 39.06 39.22 259,900 -0.78(-1.95%)
Sep 08, 2003 40.10 40.18 39.70 40.00 212,000 +0.08(+0.20%)
Sep 05, 2003 40.65 40.75 39.84 39.92 524,100 -1.13(-2.75%)
Sep 04, 2003 41.43 41.59 40.91 41.05 561,600 -0.38(-0.92%)
Sep 03, 2003 40.85 41.43 40.70 41.43 529,200 +0.59(+1.44%)
Sep 02, 2003 40.34 41.05 40.30 40.84 391,100 +0.74(+1.85%)
Aug 29, 2003 39.36 40.30 39.33 40.10 404,200 +0.74(+1.88%)
Aug 28, 2003 38.50 39.36 38.41 39.36 398,500 +0.92(+2.39%)
Aug 27, 2003 38.51 38.51 37.92 38.44 300,300 -0.08(-0.21%)
Aug 26, 2003 38.46 38.61 37.80 38.52 286,800 +0.09(+0.23%)
Aug 25, 2003 38.40 38.49 37.94 38.43 203,500 -0.06(-0.16%)
Aug 22, 2003 39.25 39.39 38.43 38.49 210,400 -0.60(-1.53%)
Aug 21, 2003 39.30 39.36 38.78 39.09 217,200 -0.01(-0.03%)
Aug 20, 2003 38.67 39.15 38.33 39.10 233,200 +0.44(+1.14%)
Aug 19, 2003 38.95 39.03 38.24 38.66 165,000 -0.31(-0.80%)
Aug 18, 2003 38.72 39.03 38.50 38.97 213,000 +0.18(+0.46%)
Aug 15, 2003 38.53 38.79 38.17 38.79 151,300 +0.26(+0.67%)
Aug 14, 2003 37.92 38.54 37.90 38.53 310,200 +0.61(+1.61%)
Aug 13, 2003 38.75 38.75 37.65 37.92 335,400 -0.77(-1.99%)
Aug 12, 2003 37.89 38.75 37.83 38.69 440,200 +0.99(+2.63%)
Aug 11, 2003 38.15 38.20 37.54 37.70 328,500 -0.32(-0.84%)
Aug 08, 2003 37.95 38.30 37.81 38.02 337,400 +0.22(+0.58%)
Aug 07, 2003 37.60 37.88 37.31 37.80 234,200 +0.35(+0.93%)
Aug 06, 2003 37.05 37.76 36.82 37.45 541,000 +0.56(+1.52%)
Aug 05, 2003 37.75 37.80 36.86 36.89 1,055,600 -1.01(-2.66%)
Aug 04, 2003 37.60 38.29 37.23 37.90 346,900 -0.11(-0.29%)
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.