Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.75 28.75 27.90 27.97 45,800 -0.78(-2.71%)
Jul 30, 2003 29.09 29.09 28.66 28.75 84,000 -1.00(-3.36%)
Jul 29, 2003 29.71 29.80 29.35 29.75 655,100 -0.09(-0.30%)
Jul 28, 2003 29.81 30.01 29.43 29.84 129,800 -0.31(-1.03%)
Jul 25, 2003 30.20 30.20 29.70 30.15 40,300 -0.22(-0.72%)
Jul 24, 2003 30.05 30.64 30.00 30.37 73,700 +0.39(+1.30%)
Jul 23, 2003 29.87 29.98 29.46 29.98 20,700 +0.06(+0.20%)
Jul 22, 2003 29.60 29.92 29.43 29.92 49,400 +0.45(+1.53%)
Jul 21, 2003 29.49 29.54 29.24 29.47 86,500 -0.18(-0.61%)
Jul 18, 2003 29.35 29.65 29.08 29.65 25,100 +0.36(+1.23%)
Jul 17, 2003 29.17 29.35 29.10 29.29 142,100 +0.35(+1.21%)
Jul 16, 2003 29.31 29.31 28.92 28.94 8,400 -0.01(-0.03%)
Jul 15, 2003 29.91 29.91 28.80 28.95 67,500 -1.39(-4.58%)
Jul 14, 2003 30.17 30.48 30.01 30.34 14,600 +0.03(+0.10%)
Jul 11, 2003 30.10 30.39 30.09 30.31 18,700 +0.24(+0.80%)
Jul 10, 2003 29.93 30.10 29.93 30.07 23,400 +0.12(+0.40%)
Jul 09, 2003 29.87 30.10 29.80 29.95 273,900 -0.11(-0.37%)
Jul 08, 2003 29.80 30.10 29.75 30.06 8,600 +0.01(+0.03%)
Jul 07, 2003 29.75 30.29 29.57 30.05 18,500 +0.01(+0.03%)
Jul 03, 2003 29.84 30.30 29.65 30.04 333,600 -0.15(-0.50%)
Jul 02, 2003 30.15 30.24 29.81 30.19 497,100 +0.39(+1.31%)
Jul 01, 2003 29.25 29.84 29.03 29.80 167,600 +0.65(+2.23%)
Jun 30, 2003 29.28 29.45 29.10 29.15 43,200 -0.07(-0.24%)
Jun 27, 2003 29.56 29.59 29.00 29.22 21,700 -0.88(-2.92%)
Jun 26, 2003 30.11 30.42 29.90 30.10 25,700 +0.09(+0.30%)
Jun 25, 2003 30.25 30.80 30.01 30.01 19,000 -0.59(-1.93%)
Jun 24, 2003 30.45 30.81 30.45 30.60 11,100 -0.15(-0.49%)
Jun 23, 2003 31.13 31.13 30.46 30.75 59,000 -1.39(-4.32%)
Jun 20, 2003 32.60 32.73 32.14 32.14 22,300 -0.56(-1.71%)
Jun 19, 2003 33.21 33.21 32.65 32.70 45,900 -0.58(-1.74%)
Jun 18, 2003 33.29 33.67 33.03 33.28 60,500 +0.63(+1.93%)
Jun 17, 2003 32.86 33.20 32.65 32.65 334,500 +0.12(+0.37%)
Jun 16, 2003 32.14 32.66 31.85 32.53 87,500 +0.53(+1.66%)
Jun 13, 2003 32.49 32.52 31.65 32.00 21,100 +0.18(+0.57%)
Jun 12, 2003 31.68 32.09 31.65 31.82 52,600 +0.66(+2.12%)
Jun 11, 2003 31.10 31.30 30.92 31.16 19,600 +0.37(+1.20%)
Jun 10, 2003 30.85 30.95 30.46 30.79 36,000 +0.19(+0.62%)
Jun 09, 2003 30.73 30.95 30.55 30.60 21,800 -0.52(-1.67%)
Jun 06, 2003 31.71 31.77 30.94 31.12 65,800 -0.90(-2.81%)
Jun 05, 2003 31.95 32.16 31.78 32.02 59,300 -0.88(-2.67%)
Jun 04, 2003 32.28 32.94 32.18 32.90 88,800 +0.36(+1.11%)
Jun 03, 2003 32.48 32.65 32.26 32.54 42,500 +0.44(+1.37%)
Jun 02, 2003 32.25 32.56 31.90 32.10 133,700 +0.07(+0.22%)
May 30, 2003 31.52 32.20 31.40 32.03 54,600 +0.51(+1.62%)
May 29, 2003 31.20 31.55 31.16 31.52 52,400 +0.52(+1.68%)
May 28, 2003 30.81 31.40 30.40 31.00 41,700 +0.50(+1.64%)
May 27, 2003 29.90 30.60 29.87 30.50 45,200 +0.18(+0.59%)
May 23, 2003 30.25 30.50 30.15 30.32 9,800 +0.11(+0.36%)
May 22, 2003 30.05 30.35 29.85 30.21 31,000 +0.41(+1.38%)
May 21, 2003 29.57 29.94 29.42 29.80 59,300 +0.29(+0.98%)
May 20, 2003 29.50 30.00 29.27 29.51 34,300 -0.46(-1.53%)
May 19, 2003 31.11 31.11 29.81 29.97 57,200 -1.33(-4.25%)
May 16, 2003 31.23 31.60 31.00 31.30 13,000 +0.47(+1.52%)
May 15, 2003 30.48 31.05 30.40 30.83 24,100 +0.12(+0.39%)
May 14, 2003 30.81 30.89 30.35 30.71 23,900 -0.32(-1.03%)
May 13, 2003 30.60 31.10 30.39 31.03 40,300 -0.37(-1.18%)
May 12, 2003 30.93 31.57 30.84 31.40 191,600 +0.18(+0.58%)
May 09, 2003 30.38 31.36 30.35 31.22 17,800 +0.87(+2.87%)
May 08, 2003 30.60 30.99 30.21 30.35 63,800 -0.65(-2.10%)
May 07, 2003 31.28 31.33 30.95 31.00 26,700 -0.79(-2.49%)
May 06, 2003 31.15 31.90 31.11 31.79 47,100 +0.64(+2.05%)
May 05, 2003 30.80 31.24 30.80 31.15 46,300 +0.84(+2.77%)
May 02, 2003 29.99 30.38 29.81 30.31 37,800 +0.31(+1.03%)
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.