Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.25 28.92 28.23 28.78 563,183 +0.53(+1.88%)
Aug 28, 2003 27.63 28.25 27.57 28.25 555,241 +0.66(+2.39%)
Aug 27, 2003 27.64 27.64 27.22 27.59 418,416 -0.06(-0.21%)
Aug 26, 2003 27.60 27.71 27.13 27.65 399,606 +0.06(+0.23%)
Aug 25, 2003 27.56 27.62 27.23 27.58 283,542 -0.04(-0.16%)
Aug 22, 2003 28.17 28.27 27.58 27.62 293,156 -0.43(-1.53%)
Aug 21, 2003 28.21 28.25 27.83 28.06 302,631 -0.01(-0.03%)
Aug 20, 2003 27.75 28.10 27.51 28.06 324,924 +0.32(+1.14%)
Aug 19, 2003 27.95 28.01 27.45 27.75 229,899 -0.22(-0.80%)
Aug 18, 2003 27.79 28.01 27.63 27.97 296,779 +0.13(+0.46%)
Aug 15, 2003 27.65 27.84 27.39 27.84 210,810 +0.19(+0.67%)
Aug 14, 2003 27.22 27.66 27.20 27.65 432,210 +0.44(+1.61%)
Aug 13, 2003 27.81 27.81 27.02 27.22 467,322 -0.55(-1.99%)
Aug 12, 2003 27.19 27.81 27.15 27.77 613,343 +0.71(+2.63%)
Aug 11, 2003 27.38 27.42 26.94 27.06 457,708 -0.23(-0.84%)
Aug 08, 2003 27.24 27.49 27.14 27.29 470,109 +0.16(+0.58%)
Aug 07, 2003 26.99 27.19 26.78 27.13 326,317 +0.25(+0.93%)
Aug 06, 2003 26.59 27.10 26.43 26.88 753,791 +0.40(+1.52%)
Aug 05, 2003 27.09 27.13 26.45 26.48 1,470,798 -0.72(-2.66%)
Aug 04, 2003 26.99 27.48 26.72 27.20 483,346 -0.08(-0.29%)
Aug 01, 2003 27.33 27.51 27.19 27.28 384,001 -0.09(-0.31%)
Jul 31, 2003 27.42 27.81 27.29 27.37 586,591 +0.00(+0.00%)
Jul 30, 2003 27.34 27.48 27.27 27.37 365,331 +0.09(+0.34%)
Jul 29, 2003 27.27 27.54 26.81 27.27 1,177,781 +0.11(+0.40%)
Jul 28, 2003 27.24 27.57 27.07 27.17 750,726 -0.42(-1.51%)
Jul 25, 2003 27.27 27.64 27.04 27.58 710,458 +0.62(+2.32%)
Jul 24, 2003 26.81 27.45 26.66 26.96 735,260 +0.41(+1.54%)
Jul 23, 2003 26.69 26.69 26.12 26.55 609,303 -0.14(-0.51%)
Jul 22, 2003 25.73 26.80 25.27 26.68 1,507,304 +0.95(+3.71%)
Jul 21, 2003 25.95 25.97 25.52 25.73 603,311 -0.17(-0.64%)
Jul 18, 2003 26.29 26.29 25.52 25.89 540,890 -0.41(-1.56%)
Jul 17, 2003 26.20 26.48 26.15 26.30 663,503 +0.02(+0.08%)
Jul 16, 2003 26.05 26.28 25.87 26.28 847,423 +0.17(+0.63%)
Jul 15, 2003 26.38 26.38 25.97 26.12 1,077,879 +0.06(+0.25%)
Jul 14, 2003 25.51 26.12 25.51 26.05 1,285,625 +0.88(+3.48%)
Jul 11, 2003 25.16 25.49 25.12 25.18 722,441 -0.07(-0.28%)
Jul 10, 2003 25.54 25.54 25.05 25.25 774,412 -0.40(-1.57%)
Jul 09, 2003 25.64 25.78 25.48 25.65 1,012,254 -0.09(-0.33%)
Jul 08, 2003 25.54 25.84 25.48 25.74 854,111 +0.19(+0.76%)
Jul 07, 2003 24.43 25.61 24.43 25.54 1,495,460 +1.11(+4.55%)
Jul 03, 2003 24.27 24.46 24.18 24.43 314,056 +0.09(+0.38%)
Jul 02, 2003 24.41 24.52 23.99 24.34 1,245,776 -0.07(-0.29%)
Jul 01, 2003 24.31 24.50 24.11 24.41 1,210,664 +0.03(+0.12%)
Jun 30, 2003 24.09 24.69 24.09 24.38 956,520 +0.00(+0.00%)
Jun 27, 2003 24.45 24.54 24.05 24.38 665,732 -0.06(-0.26%)
Jun 26, 2003 24.40 24.64 24.34 24.45 1,019,081 +0.04(+0.18%)
Jun 25, 2003 24.50 24.64 24.29 24.40 817,327 -0.10(-0.41%)
Jun 24, 2003 24.53 24.83 24.29 24.50 784,165 -0.10(-0.41%)
Jun 23, 2003 25.05 25.05 24.48 24.60 839,202 -0.54(-2.14%)
Jun 20, 2003 25.30 25.32 25.06 25.14 692,624 -0.01(-0.03%)
Jun 19, 2003 25.41 25.45 24.90 25.15 1,178,896 -0.55(-2.15%)
Jun 18, 2003 25.48 25.72 25.12 25.70 1,049,177 +0.21(+0.82%)
Jun 17, 2003 25.91 26.38 25.36 25.49 1,432,482 -0.60(-2.28%)
Jun 16, 2003 25.43 26.28 25.34 26.09 1,658,898 +0.80(+3.18%)
Jun 13, 2003 26.91 27.27 24.83 25.28 3,148,925 -2.50(-8.99%)
Jun 12, 2003 28.03 28.03 27.57 27.78 673,256 -0.10(-0.36%)
Jun 11, 2003 27.59 27.88 27.28 27.88 598,713 +0.44(+1.60%)
Jun 10, 2003 27.44 27.55 27.24 27.45 368,675 +0.15(+0.55%)
Jun 09, 2003 27.72 27.72 27.06 27.29 700,984 -0.45(-1.60%)
Jun 06, 2003 27.98 28.06 27.52 27.74 1,054,611 -0.24(-0.85%)
Jun 05, 2003 27.95 28.17 27.81 27.98 547,439 +0.19(+0.67%)
Jun 04, 2003 27.41 27.85 27.15 27.79 393,754 +0.38(+1.39%)
Jun 03, 2003 27.78 27.78 27.04 27.41 615,851 -0.19(-0.70%)
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.