Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.08 26.19 25.50 25.86 4,043,163 +0.78(+3.12%)
Oct 30, 2003 25.35 25.35 24.82 25.08 558,978 -0.19(-0.74%)
Oct 29, 2003 25.22 25.32 25.00 25.26 467,981 +0.04(+0.15%)
Oct 28, 2003 24.85 25.30 24.85 25.22 424,148 +0.38(+1.54%)
Oct 27, 2003 24.85 24.99 24.83 24.84 617,529 -0.15(-0.60%)
Oct 24, 2003 25.03 25.15 24.81 24.99 609,794 -0.10(-0.41%)
Oct 23, 2003 24.95 25.11 24.61 25.09 770,837 +0.05(+0.19%)
Oct 22, 2003 25.36 25.41 24.99 25.05 547,052 -1.25(-4.74%)
Oct 21, 2003 26.25 26.30 26.16 26.30 386,761 +0.16(+0.61%)
Oct 20, 2003 26.43 26.43 26.07 26.14 806,612 -0.34(-1.30%)
Oct 17, 2003 26.95 26.98 26.36 26.48 380,637 -0.31(-1.15%)
Oct 16, 2003 27.37 27.37 26.99 26.79 512,351 +0.07(+0.28%)
Oct 15, 2003 26.97 26.99 26.53 26.71 301,566 -0.18(-0.66%)
Oct 14, 2003 26.85 26.99 26.75 26.89 102,814 +0.07(+0.24%)
Oct 13, 2003 26.85 27.04 26.70 26.83 129,565 +0.05(+0.17%)
Oct 10, 2003 26.95 26.99 26.78 26.78 132,465 -0.02(-0.07%)
Oct 09, 2003 26.62 26.95 26.62 26.80 392,670 +0.21(+0.81%)
Oct 08, 2003 26.44 26.63 26.40 26.58 282,336 +0.16(+0.60%)
Oct 07, 2003 26.16 26.47 26.16 26.43 265,146 +0.05(+0.18%)
Oct 06, 2003 26.16 26.43 26.06 26.38 244,304 +0.31(+1.18%)
Oct 03, 2003 26.05 26.23 26.05 26.07 207,239 +0.19(+0.72%)
Oct 02, 2003 25.50 25.89 25.70 25.89 395,463 +0.38(+1.50%)
Oct 01, 2003 25.32 25.55 25.13 25.50 566,283 +0.93(+3.79%)
Sep 30, 2003 24.73 24.83 24.37 24.57 384,505 -0.20(-0.83%)
Sep 29, 2003 24.89 24.89 24.76 24.78 136,655 -0.07(-0.30%)
Sep 26, 2003 25.50 25.53 24.85 24.85 281,798 -0.69(-2.70%)
Sep 25, 2003 25.97 25.97 25.54 25.54 146,109 -0.39(-1.51%)
Sep 24, 2003 25.99 26.03 25.89 25.93 365,704 -0.17(-0.64%)
Sep 23, 2003 25.89 26.11 25.87 26.10 325,524 +0.14(+0.54%)
Sep 22, 2003 25.97 25.97 25.78 25.96 184,463 -0.17(-0.64%)
Sep 19, 2003 25.97 26.12 25.97 26.13 215,834 +0.16(+0.61%)
Sep 18, 2003 25.78 26.05 25.72 25.97 478,402 +0.19(+0.72%)
Sep 17, 2003 26.00 26.02 26.00 25.78 443,701 -0.23(-0.89%)
Sep 16, 2003 26.62 26.49 25.76 26.02 562,523 -0.61(-2.27%)
Sep 15, 2003 26.72 26.84 26.53 26.62 190,157 -0.09(-0.35%)
Sep 12, 2003 26.66 26.90 26.59 26.71 130,424 +0.05(+0.17%)
Sep 11, 2003 26.36 26.67 26.07 26.67 169,745 +0.24(+0.92%)
Sep 10, 2003 26.90 27.09 26.31 26.43 219,594 -0.66(-2.44%)
Sep 09, 2003 26.81 27.23 26.81 27.09 191,232 +0.09(+0.34%)
Sep 08, 2003 26.56 26.99 26.43 26.99 200,364 +0.62(+2.37%)
Sep 05, 2003 26.70 26.71 26.35 26.37 197,463 -0.25(-0.94%)
Sep 04, 2003 27.13 27.13 26.47 26.62 298,343 -0.54(-1.99%)
Sep 03, 2003 27.13 27.64 27.00 27.16 205,950 -0.16(-0.58%)
Sep 02, 2003 27.41 27.50 26.90 27.32 321,441 -0.23(-0.84%)
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%)
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.