Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.20 28.32 27.84 28.31 1,337,600 -0.05(-0.18%)
Aug 28, 2003 28.50 28.50 28.04 28.36 699,200 +0.05(+0.18%)
Aug 27, 2003 28.40 28.45 28.18 28.31 585,000 -0.16(-0.56%)
Aug 26, 2003 28.40 28.57 28.01 28.47 1,168,800 +0.07(+0.25%)
Aug 25, 2003 28.07 28.41 27.93 28.40 753,000 +0.33(+1.18%)
Aug 22, 2003 28.25 28.26 27.63 28.07 2,626,200 -0.40(-1.40%)
Aug 21, 2003 28.57 28.74 28.25 28.47 757,400 -0.08(-0.28%)
Aug 20, 2003 28.01 28.59 28.00 28.55 798,100 +0.55(+1.96%)
Aug 19, 2003 27.97 28.14 27.80 28.00 1,149,400 +0.01(+0.04%)
Aug 18, 2003 27.93 28.08 27.82 27.99 672,700 -0.08(-0.29%)
Aug 15, 2003 28.10 28.29 27.82 28.07 566,700 -0.13(-0.46%)
Aug 14, 2003 27.86 28.20 27.62 28.20 916,900 +0.32(+1.15%)
Aug 13, 2003 27.99 28.10 27.58 27.88 878,800 -0.05(-0.18%)
Aug 12, 2003 27.41 27.94 27.14 27.93 1,226,500 +0.52(+1.90%)
Aug 11, 2003 27.52 27.74 27.23 27.41 903,300 -0.16(-0.58%)
Aug 08, 2003 27.46 27.68 27.35 27.57 602,000 +0.17(+0.62%)
Aug 07, 2003 27.39 27.46 27.10 27.40 908,700 -0.11(-0.40%)
Aug 06, 2003 27.26 27.63 27.08 27.51 1,379,700 -0.10(-0.36%)
Aug 05, 2003 27.98 28.15 27.51 27.61 3,993,300 -0.49(-1.74%)
Aug 04, 2003 28.02 28.14 27.47 28.10 1,240,600 +0.14(+0.50%)
Aug 01, 2003 28.00 28.07 27.71 27.96 1,170,400 -0.10(-0.36%)
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%)
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.