Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 27.13 27.55 26.87 27.55 125,267 +0.50(+1.86%)
Aug 28, 2003 26.47 27.23 26.37 27.05 156,423 +0.48(+1.82%)
Aug 27, 2003 26.43 26.85 26.16 26.57 144,068 +0.17(+0.63%)
Aug 26, 2003 26.11 26.74 26.05 26.40 107,970 +0.06(+0.21%)
Aug 25, 2003 26.67 26.69 26.19 26.34 243,874 -0.37(-1.39%)
Aug 22, 2003 26.95 27.37 26.63 26.71 252,899 -0.23(-0.86%)
Aug 21, 2003 26.53 27.68 26.53 26.95 324,235 +0.37(+1.40%)
Aug 20, 2003 26.30 26.84 25.88 26.57 208,421 +0.19(+0.71%)
Aug 19, 2003 26.11 26.54 25.84 26.39 249,998 +0.14(+0.53%)
Aug 18, 2003 26.06 26.39 25.97 26.25 287,492 +0.19(+0.71%)
Aug 15, 2003 26.06 26.11 25.87 26.06 47,593 -0.10(-0.39%)
Aug 14, 2003 25.83 26.20 25.74 26.16 196,603 +0.41(+1.59%)
Aug 13, 2003 25.19 25.92 25.08 25.76 393,315 +0.58(+2.29%)
Aug 12, 2003 25.13 25.27 25.04 25.18 447,139 +0.23(+0.93%)
Aug 11, 2003 25.07 25.09 24.57 24.95 396,538 -0.06(-0.22%)
Aug 08, 2003 25.18 25.19 24.85 25.00 213,578 -0.18(-0.70%)
Aug 07, 2003 25.06 25.45 25.06 25.18 348,622 -0.05(-0.18%)
Aug 06, 2003 25.69 25.70 25.05 25.22 168,563 -0.47(-1.81%)
Aug 05, 2003 25.68 26.29 25.66 25.69 282,980 +0.02(+0.07%)
Aug 04, 2003 26.34 26.34 25.50 25.67 231,197 -0.81(-3.06%)
Aug 01, 2003 25.60 26.53 25.41 26.48 380,637 +0.98(+3.83%)
Jul 31, 2003 26.39 26.39 25.46 25.50 317,574 -0.81(-3.08%)
Jul 30, 2003 26.48 26.48 26.29 26.31 297,806 -0.03(-0.11%)
Jul 29, 2003 26.11 26.48 26.06 26.34 505,368 +0.10(+0.39%)
Jul 28, 2003 26.53 26.54 26.06 26.24 254,295 -0.48(-1.81%)
Jul 25, 2003 25.60 26.85 25.60 26.72 393,422 +1.08(+4.21%)
Jul 24, 2003 25.97 26.39 25.64 25.64 207,884 -0.23(-0.90%)
Jul 23, 2003 25.32 26.30 25.32 25.88 533,838 +0.74(+2.92%)
Jul 22, 2003 24.90 25.57 24.81 25.14 616,347 -0.35(-1.39%)
Jul 21, 2003 25.83 25.88 24.57 25.49 620,430 -0.52(-2.00%)
Jul 18, 2003 26.43 26.81 26.02 26.02 463,469 -0.42(-1.58%)
Jul 17, 2003 26.76 27.46 26.30 26.43 855,710 +0.93(+3.65%)
Jul 16, 2003 25.83 26.11 25.50 25.50 263,857 -0.33(-1.26%)
Jul 15, 2003 25.88 26.27 25.72 25.83 346,259 +0.09(+0.36%)
Jul 14, 2003 25.23 25.97 25.23 25.74 306,616 +0.53(+2.11%)
Jul 11, 2003 24.59 25.22 24.57 25.21 220,669 +0.62(+2.54%)
Jul 10, 2003 25.13 25.13 24.57 24.58 197,033 -1.11(-4.31%)
Jul 09, 2003 25.13 25.91 25.13 25.69 814,992 +0.74(+2.98%)
Jul 08, 2003 23.82 24.95 23.76 24.95 358,506 +0.99(+4.12%)
Jul 07, 2003 23.37 24.06 23.36 23.96 207,776 +0.68(+2.92%)
Jul 03, 2003 23.44 23.44 23.18 23.28 133,110 -0.39(-1.65%)
Jul 02, 2003 22.34 23.68 22.33 23.67 580,787 +1.83(+8.40%)
Jul 01, 2003 21.78 21.89 21.14 21.84 520,624 +0.06(+0.26%)
Jun 30, 2003 21.88 22.67 21.65 21.78 1,238,496 -0.09(-0.43%)
Jun 27, 2003 22.20 22.25 21.78 21.87 186,612 -0.14(-0.63%)
Jun 26, 2003 22.53 22.58 21.83 22.01 216,049 -0.57(-2.51%)
Jun 25, 2003 22.53 22.65 22.43 22.58 181,992 +0.21(+0.96%)
Jun 24, 2003 22.34 22.51 22.22 22.37 364,522 +0.03(+0.13%)
Jun 23, 2003 22.72 22.77 22.15 22.34 249,568 -0.57(-2.48%)
Jun 20, 2003 23.69 23.69 22.43 22.91 336,804 -0.80(-3.38%)
Jun 19, 2003 24.01 24.13 23.47 23.71 165,877 -0.18(-0.74%)
Jun 18, 2003 23.66 23.98 23.47 23.88 123,763 +0.22(+0.94%)
Jun 17, 2003 23.41 23.68 23.32 23.66 193,058 +0.30(+1.28%)
Jun 16, 2003 23.08 23.45 23.08 23.36 233,453 +0.15(+0.64%)
Jun 13, 2003 23.18 23.27 23.08 23.21 91,211 -0.05(-0.20%)
Jun 12, 2003 23.27 23.27 23.08 23.26 88,632 +0.04(+0.16%)
Jun 11, 2003 22.71 23.27 22.62 23.22 111,838 +0.42(+1.84%)
Jun 10, 2003 22.62 22.94 22.48 22.80 145,250 +0.48(+2.17%)
Jun 09, 2003 22.90 22.90 22.13 22.32 179,844 -0.90(-3.89%)
Jun 06, 2003 23.36 23.73 22.96 23.22 173,613 -0.05(-0.20%)
Jun 05, 2003 22.80 23.27 22.68 23.27 141,275 +0.45(+1.96%)
Jun 04, 2003 22.43 22.94 22.43 22.82 230,338 +0.54(+2.42%)
Jun 03, 2003 22.34 22.55 21.99 22.28 146,217 -0.18(-0.79%)
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.