Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.20 28.21 28.00 28.15 171,400 +0.09(+0.32%)
Oct 30, 2003 28.45 28.45 28.05 28.06 310,900 +0.46(+1.67%)
Oct 29, 2003 27.68 27.80 27.45 27.60 144,400 +0.04(+0.15%)
Oct 28, 2003 27.65 27.77 27.48 27.56 163,600 +0.05(+0.18%)
Oct 27, 2003 27.24 27.55 27.24 27.51 111,100 +0.17(+0.62%)
Oct 24, 2003 27.54 27.58 27.34 27.34 91,200 -0.30(-1.09%)
Oct 23, 2003 27.70 27.80 27.48 27.64 127,300 -0.01(-0.04%)
Oct 22, 2003 27.94 27.96 27.65 27.65 72,900 -0.24(-0.86%)
Oct 21, 2003 27.92 28.00 27.85 27.89 90,500 -0.09(-0.32%)
Oct 20, 2003 28.02 28.08 27.84 27.98 82,300 +0.06(+0.21%)
Oct 17, 2003 28.23 28.23 27.86 27.92 121,800 -0.15(-0.53%)
Oct 16, 2003 28.24 28.24 28.02 28.07 122,700 -0.08(-0.28%)
Oct 15, 2003 28.40 28.40 28.15 28.15 122,900 -0.22(-0.78%)
Oct 14, 2003 28.42 28.44 28.35 28.37 70,700 -0.10(-0.35%)
Oct 13, 2003 28.30 28.50 28.30 28.47 131,600 +0.17(+0.60%)
Oct 10, 2003 28.45 28.45 28.38 28.30 120,900 -0.05(-0.18%)
Oct 09, 2003 28.48 28.49 28.29 28.35 281,500 -0.10(-0.35%)
Oct 08, 2003 28.86 28.86 28.40 28.45 187,700 -0.51(-1.76%)
Oct 07, 2003 29.03 29.04 28.96 28.96 218,200 -0.07(-0.24%)
Oct 06, 2003 29.00 29.02 28.87 29.03 85,300 +0.06(+0.21%)
Oct 03, 2003 28.62 28.98 28.75 28.97 163,700 +0.35(+1.22%)
Oct 02, 2003 28.54 28.62 28.43 28.62 248,000 +0.06(+0.21%)
Oct 01, 2003 28.29 28.65 28.28 28.56 290,700 +0.39(+1.38%)
Sep 30, 2003 28.35 28.42 28.11 28.17 168,800 -0.11(-0.39%)
Sep 29, 2003 28.35 28.43 28.26 28.28 258,800 -0.04(-0.14%)
Sep 26, 2003 28.14 28.32 28.11 28.32 353,600 +0.18(+0.64%)
Sep 25, 2003 28.20 28.20 28.06 28.14 315,500 -0.01(-0.04%)
Sep 24, 2003 28.45 28.45 28.11 28.15 287,100 -0.18(-0.64%)
Sep 23, 2003 28.30 28.38 28.26 28.33 188,700 +0.03(+0.11%)
Sep 22, 2003 28.36 28.36 28.17 28.30 118,900 -0.06(-0.21%)
Sep 19, 2003 28.36 28.37 28.25 28.36 124,500 +0.07(+0.25%)
Sep 18, 2003 28.30 28.48 28.25 28.29 135,400 +0.04(+0.14%)
Sep 17, 2003 28.33 28.35 28.19 28.25 116,700 -0.08(-0.28%)
Sep 16, 2003 28.25 28.40 28.22 28.33 108,400 +0.08(+0.28%)
Sep 15, 2003 28.29 28.36 28.15 28.25 181,800 -0.01(-0.04%)
Sep 12, 2003 28.17 28.29 28.05 28.26 174,300 +0.10(+0.36%)
Sep 11, 2003 28.04 28.24 28.03 28.16 122,100 +0.08(+0.28%)
Sep 10, 2003 27.98 28.15 27.83 28.08 250,600 +0.03(+0.11%)
Sep 09, 2003 28.24 28.24 27.93 28.05 241,300 -0.18(-0.64%)
Sep 08, 2003 27.99 28.29 27.94 28.23 140,800 +0.13(+0.46%)
Sep 05, 2003 28.48 28.48 28.04 28.10 207,200 -0.32(-1.13%)
Sep 04, 2003 28.16 28.49 28.08 28.42 202,100 +0.36(+1.28%)
Sep 03, 2003 28.00 28.09 27.84 28.06 184,200 +0.08(+0.29%)
Sep 02, 2003 27.82 28.00 27.77 27.98 171,300 +0.15(+0.54%)
Aug 29, 2003 27.68 27.92 27.47 27.83 136,700 +0.25(+0.91%)
Aug 28, 2003 27.57 27.64 27.30 27.58 111,100 +0.01(+0.04%)
Aug 27, 2003 27.68 27.68 27.33 27.57 163,500 +0.06(+0.22%)
Aug 26, 2003 27.25 27.51 27.12 27.51 150,600 +0.16(+0.59%)
Aug 25, 2003 27.46 27.50 27.31 27.35 117,600 -0.08(-0.29%)
Aug 22, 2003 27.81 27.89 27.34 27.43 165,700 -0.40(-1.44%)
Aug 21, 2003 27.77 27.90 27.69 27.83 143,600 +0.10(+0.36%)
Aug 20, 2003 27.52 27.76 27.38 27.73 151,500 +0.21(+0.76%)
Aug 19, 2003 27.70 27.72 27.35 27.52 175,000 +0.02(+0.07%)
Aug 18, 2003 27.66 27.74 27.50 27.50 114,700 -0.15(-0.54%)
Aug 15, 2003 27.35 27.66 27.30 27.65 156,100 +0.37(+1.36%)
Aug 14, 2003 27.35 27.50 27.25 27.28 81,200 +0.06(+0.22%)
Aug 13, 2003 27.42 27.50 27.21 27.22 394,700 -0.58(-2.09%)
Aug 12, 2003 27.50 27.81 27.50 27.80 179,700 +0.21(+0.76%)
Aug 11, 2003 27.27 27.59 27.20 27.59 200,900 +0.18(+0.66%)
Aug 08, 2003 27.33 27.50 27.10 27.41 261,200 +0.14(+0.51%)
Aug 07, 2003 26.98 27.32 26.92 27.27 297,800 +0.39(+1.45%)
Aug 06, 2003 27.00 27.04 26.82 26.88 213,500 -0.11(-0.41%)
Aug 05, 2003 27.32 27.32 26.92 26.99 303,600 -0.18(-0.66%)
Aug 04, 2003 27.32 27.33 27.15 27.17 468,200 -0.04(-0.15%)
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.