Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 27.78 27.98 27.52 27.93 401,836 +0.03(+0.10%)
Sep 29, 2003 28.02 28.03 27.41 27.90 634,383 +0.09(+0.31%)
Sep 26, 2003 27.63 27.87 27.62 27.81 424,547 +0.05(+0.18%)
Sep 25, 2003 28.13 28.20 27.76 27.76 448,094 -0.34(-1.23%)
Sep 24, 2003 28.62 28.62 28.07 28.11 385,534 -0.52(-1.81%)
Sep 23, 2003 28.49 28.69 28.43 28.62 339,415 +0.27(+0.96%)
Sep 22, 2003 28.77 28.46 28.28 28.35 275,600 -0.42(-1.45%)
Sep 19, 2003 28.29 28.77 28.29 28.77 501,738 +0.43(+1.52%)
Sep 18, 2003 28.22 28.47 28.13 28.34 540,193 +0.00(+0.00%)
Sep 17, 2003 28.30 28.53 28.30 28.34 306,393 +0.11(+0.38%)
Sep 16, 2003 28.34 28.36 28.20 28.23 675,486 +0.03(+0.10%)
Sep 15, 2003 28.31 28.48 28.13 28.20 420,088 -0.23(-0.81%)
Sep 12, 2003 28.17 28.44 27.93 28.43 681,616 +0.20(+0.71%)
Sep 11, 2003 28.21 28.34 28.07 28.23 424,268 +0.19(+0.69%)
Sep 10, 2003 28.20 28.31 27.90 28.03 401,836 -0.11(-0.41%)
Sep 09, 2003 28.71 28.71 28.03 28.15 362,126 -0.56(-1.95%)
Sep 08, 2003 28.78 28.84 28.49 28.71 295,385 +0.06(+0.20%)
Sep 05, 2003 29.17 29.25 28.59 28.65 730,244 -0.81(-2.75%)
Sep 04, 2003 29.73 29.85 29.36 29.46 782,493 -0.27(-0.92%)
Sep 03, 2003 29.32 29.73 29.21 29.73 737,350 +0.42(+1.44%)
Sep 02, 2003 28.95 29.46 28.92 29.31 544,931 +0.53(+1.85%)
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%)
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.