Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.15 31.30 30.69 30.70 1,950,100 +0.05(+0.16%)
Jul 30, 2003 31.17 31.30 30.53 30.65 3,943,300 -0.50(-1.61%)
Jul 29, 2003 32.05 32.05 31.15 31.15 2,603,700 -0.83(-2.60%)
Jul 28, 2003 32.25 32.49 31.95 31.98 2,885,900 -0.32(-0.99%)
Jul 25, 2003 32.06 32.40 32.05 32.30 3,131,200 -0.02(-0.06%)
Jul 24, 2003 33.50 33.51 32.25 32.32 2,945,300 -1.24(-3.69%)
Jul 23, 2003 33.56 33.67 33.01 33.56 1,426,500 -0.15(-0.44%)
Jul 22, 2003 33.12 33.97 33.09 33.71 1,972,600 +0.59(+1.78%)
Jul 21, 2003 33.35 33.59 32.94 33.12 1,762,500 -0.13(-0.39%)
Jul 18, 2003 32.70 33.31 32.48 33.25 2,129,100 +0.82(+2.53%)
Jul 17, 2003 32.70 33.00 32.29 32.43 2,015,200 -0.42(-1.28%)
Jul 16, 2003 32.15 32.96 32.14 32.85 3,048,800 +0.51(+1.58%)
Jul 15, 2003 32.28 32.50 32.06 32.34 2,569,400 +0.06(+0.19%)
Jul 14, 2003 32.90 32.90 32.23 32.28 1,778,500 -0.29(-0.89%)
Jul 11, 2003 32.70 32.78 32.39 32.57 1,897,200 +0.04(+0.12%)
Jul 10, 2003 32.58 32.90 32.30 32.53 1,881,300 -0.05(-0.15%)
Jul 09, 2003 32.62 32.79 32.20 32.58 2,481,900 -0.01(-0.03%)
Jul 08, 2003 32.50 32.71 32.12 32.59 1,597,300 -0.26(-0.79%)
Jul 07, 2003 33.00 33.28 32.65 32.85 1,237,700 -0.01(-0.03%)
Jul 03, 2003 33.16 33.34 32.86 32.86 655,600 -0.30(-0.90%)
Jul 02, 2003 33.05 33.37 32.89 33.16 1,419,000 -0.09(-0.27%)
Jul 01, 2003 32.65 33.35 32.59 33.25 1,308,300 +0.41(+1.25%)
Jun 30, 2003 32.60 33.19 32.58 32.84 1,197,000 +0.24(+0.74%)
Jun 27, 2003 32.90 33.17 32.50 32.60 1,322,500 -0.06(-0.18%)
Jun 26, 2003 33.12 33.12 32.57 32.66 1,639,200 -0.56(-1.69%)
Jun 25, 2003 33.10 33.69 33.10 33.22 1,812,200 +0.08(+0.24%)
Jun 24, 2003 32.75 33.20 32.75 33.14 1,763,500 +0.42(+1.28%)
Jun 23, 2003 33.09 33.09 32.54 32.72 1,388,700 -0.34(-1.03%)
Jun 20, 2003 32.80 33.10 32.50 33.06 3,011,600 +0.65(+2.01%)
Jun 19, 2003 32.60 32.95 32.33 32.41 1,654,900 -0.37(-1.13%)
Jun 18, 2003 32.70 32.86 32.46 32.78 1,733,000 +0.08(+0.24%)
Jun 17, 2003 32.10 32.80 32.02 32.70 1,933,300 +0.60(+1.87%)
Jun 16, 2003 31.90 32.18 31.80 32.10 1,723,200 +0.37(+1.17%)
Jun 13, 2003 32.24 32.24 31.46 31.73 1,449,200 -0.61(-1.89%)
Jun 12, 2003 32.50 32.59 32.11 32.34 2,112,300 +0.13(+0.40%)
Jun 11, 2003 32.00 32.24 31.65 32.21 2,014,300 +0.37(+1.16%)
Jun 10, 2003 31.88 32.09 31.70 31.84 2,077,300 +0.03(+0.09%)
Jun 09, 2003 32.29 32.52 31.45 31.81 1,486,100 -0.78(-2.39%)
Jun 06, 2003 32.30 32.95 32.25 32.59 2,032,500 +0.48(+1.49%)
Jun 05, 2003 31.62 32.35 31.57 32.11 1,940,000 +0.19(+0.60%)
Jun 04, 2003 31.90 32.40 31.66 31.92 1,827,700 +0.21(+0.66%)
Jun 03, 2003 32.20 32.21 31.47 31.71 1,309,000 -0.54(-1.67%)
Jun 02, 2003 32.29 32.49 32.13 32.25 2,041,300 +0.21(+0.66%)
May 30, 2003 31.70 32.18 31.70 32.04 2,775,300 +0.56(+1.78%)
May 29, 2003 31.93 32.20 31.26 31.48 2,395,300 -0.25(-0.79%)
May 28, 2003 31.88 31.90 31.55 31.73 2,264,800 -0.15(-0.47%)
May 27, 2003 31.76 32.00 31.52 31.88 2,155,400 +0.02(+0.06%)
May 23, 2003 31.82 32.07 31.62 31.86 2,487,700 +0.20(+0.63%)
May 22, 2003 31.65 31.94 31.50 31.66 1,242,000 +0.21(+0.67%)
May 21, 2003 31.50 31.68 31.31 31.45 1,040,000 -0.13(-0.41%)
May 20, 2003 31.85 32.15 31.28 31.58 1,373,100 -0.17(-0.54%)
May 19, 2003 32.25 32.32 31.75 31.75 1,894,000 -0.60(-1.85%)
May 16, 2003 32.10 32.44 32.00 32.35 1,188,100 +0.18(+0.56%)
May 15, 2003 31.69 32.25 31.66 32.17 1,990,100 +0.43(+1.35%)
May 14, 2003 31.67 31.79 31.10 31.74 2,294,900 +0.07(+0.22%)
May 13, 2003 31.72 31.99 31.48 31.67 1,607,300 +0.05(+0.16%)
May 12, 2003 31.70 32.21 31.32 31.62 3,912,100 +1.11(+3.64%)
May 09, 2003 29.98 30.52 29.83 30.51 1,470,600 +0.53(+1.77%)
May 08, 2003 29.95 30.50 29.92 29.98 1,501,100 -0.17(-0.56%)
May 07, 2003 29.85 30.30 29.70 30.15 1,556,500 +0.20(+0.67%)
May 06, 2003 29.50 30.22 29.47 29.95 1,788,600 +0.45(+1.53%)
May 05, 2003 29.76 29.90 29.25 29.50 1,572,600 -0.38(-1.27%)
May 02, 2003 29.45 30.07 29.45 29.88 1,633,100 +0.37(+1.25%)
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.