Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 27.40 27.40 27.12 27.21 210,900 -0.21(-0.77%)
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%)
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.