Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.76 29.45 28.74 29.30 553,165 +0.54(+1.88%)
Aug 28, 2003 28.13 28.76 28.07 28.76 545,364 +0.67(+2.39%)
Aug 27, 2003 28.14 28.14 27.71 28.09 410,973 -0.06(-0.21%)
Aug 26, 2003 28.10 28.21 27.62 28.15 392,498 +0.07(+0.23%)
Aug 25, 2003 28.06 28.12 27.72 28.08 278,498 -0.04(-0.16%)
Aug 22, 2003 28.68 28.78 28.08 28.12 287,941 -0.44(-1.53%)
Aug 21, 2003 28.72 28.76 28.34 28.56 297,247 -0.01(-0.03%)
Aug 20, 2003 28.26 28.61 28.01 28.57 319,144 +0.32(+1.14%)
Aug 19, 2003 28.46 28.52 27.94 28.25 225,809 -0.23(-0.80%)
Aug 18, 2003 28.29 28.52 28.13 28.48 291,499 +0.13(+0.46%)
Aug 15, 2003 28.15 28.34 27.89 28.34 207,060 +0.19(+0.67%)
Aug 14, 2003 27.71 28.16 27.69 28.15 424,522 +0.45(+1.61%)
Aug 13, 2003 28.31 28.31 27.51 27.71 459,009 -0.56(-1.99%)
Aug 12, 2003 27.69 28.31 27.64 28.27 602,433 +0.72(+2.63%)
Aug 11, 2003 27.88 27.91 27.43 27.55 449,566 -0.23(-0.84%)
Aug 08, 2003 27.73 27.99 27.63 27.78 461,746 +0.16(+0.58%)
Aug 07, 2003 27.47 27.68 27.26 27.62 320,513 +0.26(+0.93%)
Aug 06, 2003 27.07 27.59 26.90 27.36 740,382 +0.41(+1.52%)
Aug 05, 2003 27.58 27.62 26.93 26.96 1,444,635 -0.74(-2.66%)
Aug 04, 2003 27.47 27.98 27.20 27.69 474,747 -0.08(-0.29%)
Aug 01, 2003 27.83 28.01 27.69 27.77 377,170 -0.09(-0.31%)
Jul 31, 2003 27.91 28.31 27.78 27.86 576,157 +0.00(+0.00%)
Jul 30, 2003 27.84 27.98 27.77 27.86 358,832 +0.09(+0.34%)
Jul 29, 2003 27.77 28.04 27.30 27.77 1,156,830 +0.11(+0.40%)
Jul 28, 2003 27.73 28.07 27.56 27.66 737,371 -0.42(-1.51%)
Jul 25, 2003 27.77 28.14 27.53 28.08 697,820 +0.64(+2.32%)
Jul 24, 2003 27.29 27.95 27.15 27.45 722,180 +0.42(+1.54%)
Jul 23, 2003 27.17 27.17 26.59 27.03 598,464 -0.14(-0.51%)
Jul 22, 2003 26.20 27.28 25.73 27.17 1,480,491 +0.97(+3.71%)
Jul 21, 2003 26.41 26.44 25.98 26.20 592,579 -0.17(-0.64%)
Jul 18, 2003 26.77 26.77 25.98 26.36 531,268 -0.42(-1.56%)
Jul 17, 2003 26.68 26.96 26.62 26.78 651,700 +0.02(+0.08%)
Jul 16, 2003 26.52 26.76 26.34 26.76 832,348 +0.17(+0.63%)
Jul 15, 2003 26.85 26.86 26.44 26.59 1,058,705 +0.07(+0.25%)
Jul 14, 2003 25.98 26.60 25.98 26.52 1,262,755 +0.89(+3.48%)
Jul 11, 2003 25.61 25.95 25.57 25.63 709,590 -0.07(-0.28%)
Jul 10, 2003 26.01 26.01 25.50 25.71 760,636 -0.41(-1.57%)
Jul 09, 2003 26.10 26.25 25.94 26.12 994,247 -0.09(-0.33%)
Jul 08, 2003 26.01 26.31 25.94 26.20 838,917 +0.20(+0.76%)
Jul 07, 2003 24.87 26.08 24.87 26.01 1,468,858 +1.13(+4.55%)
Jul 03, 2003 24.71 24.90 24.62 24.87 308,469 +0.09(+0.38%)
Jul 02, 2003 24.85 24.96 24.43 24.78 1,223,615 -0.07(-0.29%)
Jul 01, 2003 24.75 24.95 24.55 24.85 1,189,128 +0.03(+0.12%)
Jun 30, 2003 24.52 25.14 24.52 24.82 939,505 +0.00(+0.00%)
Jun 27, 2003 24.89 24.98 24.49 24.82 653,890 -0.07(-0.26%)
Jun 26, 2003 24.84 25.09 24.79 24.89 1,000,953 +0.04(+0.18%)
Jun 25, 2003 24.94 25.09 24.73 24.84 802,788 -0.10(-0.41%)
Jun 24, 2003 24.98 25.28 24.73 24.95 770,216 -0.10(-0.41%)
Jun 23, 2003 25.50 25.50 24.92 25.05 824,274 -0.55(-2.14%)
Jun 20, 2003 25.76 25.78 25.51 25.60 680,303 -0.01(-0.03%)
Jun 19, 2003 25.87 25.91 25.35 25.60 1,157,925 -0.56(-2.15%)
Jun 18, 2003 25.94 26.18 25.57 26.17 1,030,513 +0.21(+0.82%)
Jun 17, 2003 26.38 26.85 25.82 25.95 1,407,000 -0.61(-2.28%)
Jun 16, 2003 25.89 26.75 25.79 26.56 1,629,388 +0.82(+3.18%)
Jun 13, 2003 27.40 27.76 25.28 25.74 3,092,910 -2.54(-8.99%)
Jun 12, 2003 28.53 28.53 28.07 28.29 661,280 -0.10(-0.36%)
Jun 11, 2003 28.09 28.39 27.77 28.39 588,063 +0.45(+1.60%)
Jun 10, 2003 27.93 28.04 27.73 27.94 362,116 +0.15(+0.55%)
Jun 09, 2003 28.22 28.22 27.55 27.79 688,514 -0.45(-1.60%)
Jun 06, 2003 28.48 28.57 28.02 28.24 1,035,851 -0.24(-0.85%)
Jun 05, 2003 28.46 28.68 28.31 28.48 537,701 +0.19(+0.67%)
Jun 04, 2003 27.91 28.36 27.64 28.29 386,750 +0.39(+1.39%)
Jun 03, 2003 28.28 28.28 27.53 27.91 604,896 -0.20(-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.