Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 29.94 30.00 29.26 30.00 1,290,700 +0.00(+0.00%)
Sep 29, 2003 29.48 30.00 29.29 30.00 1,503,800 +0.52(+1.76%)
Sep 26, 2003 28.97 29.48 28.64 29.48 1,297,700 +0.51(+1.76%)
Sep 25, 2003 28.85 29.05 28.77 28.97 975,200 +0.32(+1.12%)
Sep 24, 2003 29.12 29.18 28.46 28.65 1,295,200 -0.63(-2.15%)
Sep 23, 2003 29.37 29.40 29.16 29.28 719,300 -0.09(-0.31%)
Sep 22, 2003 29.50 29.50 29.05 29.37 516,500 -0.30(-1.01%)
Sep 19, 2003 29.69 29.69 29.53 29.67 820,500 -0.02(-0.07%)
Sep 18, 2003 29.21 29.69 29.15 29.69 1,063,900 +0.61(+2.10%)
Sep 17, 2003 29.35 29.35 29.01 29.08 685,700 -0.38(-1.29%)
Sep 16, 2003 29.09 29.46 28.99 29.46 820,100 +0.37(+1.27%)
Sep 15, 2003 29.32 29.36 28.95 29.09 796,900 -0.42(-1.42%)
Sep 12, 2003 29.07 29.61 28.95 29.51 806,100 +0.42(+1.44%)
Sep 11, 2003 29.34 29.54 29.05 29.09 752,500 -0.05(-0.17%)
Sep 10, 2003 29.13 29.36 28.99 29.14 660,800 +0.19(+0.66%)
Sep 09, 2003 29.46 29.46 28.90 28.95 918,000 -0.51(-1.73%)
Sep 08, 2003 29.15 29.50 29.00 29.46 949,100 +0.38(+1.31%)
Sep 05, 2003 29.11 29.28 28.84 29.08 744,400 -0.23(-0.78%)
Sep 04, 2003 29.29 29.48 29.23 29.31 1,137,500 +0.03(+0.10%)
Sep 03, 2003 28.86 29.29 28.82 29.28 1,249,000 +0.54(+1.88%)
Sep 02, 2003 28.25 28.75 28.02 28.74 1,499,500 +0.43(+1.52%)
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%)
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.