Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 27.24 27.67 27.01 27.42 357,400 +0.25(+0.92%)
Jul 30, 2003 26.92 27.18 26.80 27.17 280,500 +0.35(+1.30%)
Jul 29, 2003 27.07 27.07 26.78 26.82 574,500 -0.04(-0.15%)
Jul 28, 2003 27.03 27.07 26.81 26.86 155,700 -0.16(-0.59%)
Jul 25, 2003 27.00 27.11 26.75 27.02 367,900 -0.12(-0.44%)
Jul 24, 2003 26.96 27.20 26.80 27.14 294,500 +0.35(+1.31%)
Jul 23, 2003 27.12 27.12 26.78 26.79 375,800 -0.13(-0.48%)
Jul 22, 2003 26.70 27.08 26.70 26.92 306,200 +0.36(+1.36%)
Jul 21, 2003 26.77 26.77 26.50 26.56 225,000 -0.20(-0.75%)
Jul 18, 2003 26.88 26.89 26.65 26.76 218,200 +0.08(+0.30%)
Jul 17, 2003 26.82 26.84 26.51 26.68 354,500 -0.14(-0.52%)
Jul 16, 2003 26.20 26.88 26.20 26.82 719,800 +0.59(+2.25%)
Jul 15, 2003 26.85 26.85 26.15 26.23 285,000 -0.42(-1.58%)
Jul 14, 2003 26.70 26.75 26.51 26.65 327,200 +0.16(+0.60%)
Jul 11, 2003 26.04 26.56 25.98 26.49 488,600 +0.68(+2.63%)
Jul 10, 2003 26.26 26.75 25.81 25.81 599,700 -0.11(-0.42%)
Jul 09, 2003 25.99 26.15 25.70 25.92 186,400 +0.10(+0.39%)
Jul 08, 2003 26.17 26.17 25.80 25.82 274,300 -0.33(-1.26%)
Jul 07, 2003 25.91 26.17 25.89 26.15 403,500 +0.35(+1.36%)
Jul 03, 2003 25.93 25.97 25.66 25.80 123,900 -0.13(-0.50%)
Jul 02, 2003 25.70 25.93 25.64 25.93 288,900 +0.29(+1.13%)
Jul 01, 2003 25.38 25.75 25.35 25.64 675,200 +0.20(+0.79%)
Jun 30, 2003 25.65 25.71 25.28 25.44 1,173,500 -0.21(-0.82%)
Jun 27, 2003 25.50 25.65 25.50 25.65 410,800 +0.17(+0.67%)
Jun 26, 2003 25.58 25.60 25.39 25.48 444,400 -0.05(-0.20%)
Jun 25, 2003 25.70 25.75 25.51 25.53 608,900 -0.02(-0.08%)
Jun 24, 2003 25.89 25.99 25.52 25.55 300,700 -0.33(-1.28%)
Jun 23, 2003 26.10 26.19 25.66 25.88 333,300 -0.22(-0.84%)
Jun 20, 2003 26.19 26.19 25.97 26.10 312,600 +0.05(+0.19%)
Jun 19, 2003 25.97 26.12 25.79 26.05 238,100 -0.02(-0.08%)
Jun 18, 2003 26.21 26.22 25.95 26.07 187,400 -0.12(-0.46%)
Jun 17, 2003 26.55 26.55 26.10 26.19 214,100 +0.00(+0.00%)
Jun 16, 2003 25.95 26.19 25.79 26.19 214,800 +0.39(+1.51%)
Jun 13, 2003 26.19 26.22 25.75 25.80 297,800 -0.39(-1.49%)
Jun 12, 2003 26.16 26.24 26.01 26.19 262,700 +0.03(+0.11%)
Jun 11, 2003 26.22 26.22 25.92 26.16 268,800 +0.08(+0.31%)
Jun 10, 2003 26.29 26.45 25.98 26.08 266,300 -0.21(-0.80%)
Jun 09, 2003 26.39 26.39 26.17 26.29 189,500 -0.10(-0.38%)
Jun 06, 2003 26.83 26.93 26.35 26.39 192,600 -0.35(-1.31%)
Jun 05, 2003 26.98 26.98 26.52 26.74 217,500 -0.13(-0.48%)
Jun 04, 2003 26.48 26.88 26.40 26.87 261,000 +0.48(+1.82%)
Jun 03, 2003 26.10 26.43 26.02 26.39 194,700 +0.30(+1.15%)
Jun 02, 2003 26.03 26.35 25.88 26.09 375,100 -0.04(-0.15%)
May 30, 2003 26.28 26.43 26.08 26.13 300,700 +0.10(+0.38%)
May 29, 2003 26.35 26.55 25.81 26.03 234,500 -0.32(-1.21%)
May 28, 2003 26.61 26.61 26.26 26.35 211,200 -0.26(-0.98%)
May 27, 2003 26.00 26.98 26.00 26.61 486,300 +0.53(+2.03%)
May 23, 2003 25.25 26.17 25.22 26.08 277,500 +0.68(+2.68%)
May 22, 2003 25.06 25.41 24.92 25.40 319,200 +0.36(+1.44%)
May 21, 2003 24.85 25.12 24.85 25.04 367,700 +0.09(+0.36%)
May 20, 2003 24.85 24.97 24.74 24.95 237,200 +0.19(+0.77%)
May 19, 2003 24.75 25.00 24.50 24.76 318,800 -0.09(-0.36%)
May 16, 2003 24.95 25.10 24.85 24.85 339,600 -0.20(-0.80%)
May 15, 2003 24.92 25.12 24.91 25.05 319,100 +0.13(+0.52%)
May 14, 2003 24.97 25.00 24.67 24.92 472,700 -0.08(-0.32%)
May 13, 2003 24.96 25.08 24.88 25.00 293,100 -0.05(-0.20%)
May 12, 2003 25.10 25.15 24.97 25.05 230,200 +0.02(+0.08%)
May 09, 2003 25.08 25.24 25.00 25.03 318,800 +0.06(+0.24%)
May 08, 2003 25.15 25.20 24.95 24.97 288,900 -0.20(-0.79%)
May 07, 2003 25.39 25.39 25.13 25.17 266,800 -0.22(-0.87%)
May 06, 2003 25.39 25.49 25.30 25.39 300,500 +0.02(+0.08%)
May 05, 2003 25.45 25.54 25.22 25.37 246,700 -0.13(-0.51%)
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.