Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.25 28.50 28.00 28.06 1,290,600 +0.28(+1.01%)
Jul 30, 2003 27.60 27.92 27.38 27.78 1,783,400 +0.02(+0.07%)
Jul 29, 2003 27.68 27.95 27.57 27.76 1,466,500 +0.08(+0.29%)
Jul 28, 2003 28.00 28.29 27.67 27.68 1,334,000 -0.15(-0.54%)
Jul 25, 2003 27.48 28.02 27.42 27.83 1,535,500 +0.55(+2.02%)
Jul 24, 2003 27.45 27.89 27.28 27.28 1,263,300 +0.02(+0.07%)
Jul 23, 2003 27.45 27.55 27.18 27.26 783,500 -0.07(-0.26%)
Jul 22, 2003 26.75 27.60 26.75 27.33 1,289,400 +0.61(+2.28%)
Jul 21, 2003 27.29 27.29 26.58 26.72 1,229,900 -0.58(-2.12%)
Jul 18, 2003 27.02 27.39 26.89 27.30 1,587,200 +0.35(+1.30%)
Jul 17, 2003 27.30 27.30 26.84 26.95 1,785,200 -0.44(-1.61%)
Jul 16, 2003 27.90 27.95 27.14 27.39 1,901,000 -0.57(-2.04%)
Jul 15, 2003 28.40 28.41 27.92 27.96 1,916,300 -0.47(-1.65%)
Jul 14, 2003 28.50 28.96 28.36 28.43 1,412,800 +0.16(+0.57%)
Jul 11, 2003 28.21 28.36 28.15 28.27 1,115,300 +0.06(+0.21%)
Jul 10, 2003 28.67 28.67 28.11 28.21 1,676,800 -0.53(-1.84%)
Jul 09, 2003 29.05 29.08 28.74 28.74 1,106,400 -0.35(-1.20%)
Jul 08, 2003 29.25 29.25 28.81 29.09 1,371,600 -0.21(-0.72%)
Jul 07, 2003 29.45 29.64 29.30 29.30 1,078,100 +0.00(+0.00%)
Jul 03, 2003 29.64 29.64 29.10 29.30 769,300 -0.50(-1.68%)
Jul 02, 2003 29.70 29.90 29.65 29.80 1,110,900 +0.08(+0.27%)
Jul 01, 2003 29.83 29.88 29.18 29.72 1,336,900 -0.11(-0.37%)
Jun 30, 2003 29.69 30.02 29.65 29.83 1,438,600 +0.14(+0.47%)
Jun 27, 2003 29.75 30.29 29.68 29.69 1,274,600 -0.16(-0.54%)
Jun 26, 2003 29.83 30.24 29.70 29.85 1,054,100 +0.02(+0.07%)
Jun 25, 2003 29.80 30.44 29.76 29.83 1,281,800 +0.03(+0.10%)
Jun 24, 2003 30.18 30.41 29.64 29.80 1,090,700 -0.45(-1.49%)
Jun 23, 2003 30.90 30.98 30.25 30.25 955,000 -0.79(-2.55%)
Jun 20, 2003 31.15 31.51 30.81 31.04 2,459,700 +0.08(+0.26%)
Jun 19, 2003 30.82 31.09 30.70 30.96 1,038,600 +0.17(+0.55%)
Jun 18, 2003 30.62 30.79 30.29 30.79 950,200 +0.17(+0.56%)
Jun 17, 2003 30.81 30.94 30.43 30.62 1,479,800 -0.08(-0.26%)
Jun 16, 2003 29.90 30.70 29.82 30.70 1,267,200 +1.02(+3.44%)
Jun 13, 2003 29.99 30.03 29.50 29.68 1,025,900 -0.31(-1.03%)
Jun 12, 2003 29.96 30.09 29.53 29.99 975,600 +0.03(+0.10%)
Jun 11, 2003 29.64 30.05 29.20 29.96 1,228,700 +0.54(+1.84%)
Jun 10, 2003 29.47 29.78 29.18 29.42 1,178,200 +0.04(+0.14%)
Jun 09, 2003 29.50 29.78 29.27 29.38 956,800 -0.12(-0.41%)
Jun 06, 2003 30.03 30.28 29.48 29.50 1,551,800 -0.25(-0.84%)
Jun 05, 2003 29.67 29.91 29.39 29.75 1,208,800 +0.08(+0.27%)
Jun 04, 2003 29.50 29.88 29.26 29.67 1,403,700 +0.10(+0.34%)
Jun 03, 2003 29.52 29.79 29.30 29.57 2,306,700 -0.16(-0.54%)
Jun 02, 2003 29.48 30.06 29.41 29.73 1,836,400 +0.69(+2.38%)
May 30, 2003 28.29 29.25 28.28 29.04 1,685,000 +1.00(+3.57%)
May 29, 2003 28.47 28.98 27.62 28.04 2,029,500 -0.49(-1.72%)
May 28, 2003 29.25 29.26 28.51 28.53 1,822,400 -0.72(-2.46%)
May 27, 2003 28.38 29.29 28.29 29.25 3,145,000 +0.75(+2.63%)
May 23, 2003 27.37 29.30 27.33 28.50 4,381,400 +1.20(+4.40%)
May 22, 2003 26.44 27.41 26.42 27.30 2,104,700 +0.86(+3.25%)
May 21, 2003 26.04 26.44 25.84 26.44 1,409,200 +0.22(+0.84%)
May 20, 2003 26.00 26.27 25.89 26.22 1,295,100 +0.46(+1.79%)
May 19, 2003 26.42 26.51 25.74 25.76 1,881,500 -1.09(-4.06%)
May 16, 2003 26.30 27.00 26.26 26.85 2,159,300 +0.58(+2.21%)
May 15, 2003 25.73 26.29 25.67 26.27 1,621,000 +0.70(+2.74%)
May 14, 2003 25.73 25.80 25.40 25.57 999,400 -0.04(-0.16%)
May 13, 2003 25.70 25.78 25.42 25.61 795,000 -0.08(-0.31%)
May 12, 2003 25.35 25.80 25.20 25.69 1,149,000 +0.19(+0.75%)
May 09, 2003 25.40 25.68 25.28 25.50 914,700 +0.25(+0.99%)
May 08, 2003 25.50 25.54 25.08 25.25 1,146,000 -0.25(-0.98%)
May 07, 2003 25.40 25.56 25.08 25.50 1,770,200 -0.25(-0.97%)
May 06, 2003 25.85 25.89 25.59 25.75 4,128,100 -0.04(-0.16%)
May 05, 2003 25.41 25.88 25.36 25.79 1,780,700 +0.46(+1.82%)
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.