Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 28.24 28.41 27.85 28.05 2,446,400 -0.44(-1.54%)
Sep 29, 2003 28.30 28.49 27.97 28.49 2,013,000 +0.41(+1.46%)
Sep 26, 2003 27.93 28.34 27.75 28.08 1,983,700 +0.02(+0.07%)
Sep 25, 2003 28.40 28.47 28.00 28.06 1,264,200 -0.17(-0.60%)
Sep 24, 2003 28.49 28.75 28.05 28.23 1,781,700 -0.26(-0.91%)
Sep 23, 2003 28.24 28.51 28.24 28.49 1,502,000 +0.12(+0.42%)
Sep 22, 2003 28.66 28.66 28.00 28.37 1,276,800 -0.28(-0.98%)
Sep 19, 2003 28.95 28.95 28.49 28.65 1,994,600 -0.34(-1.17%)
Sep 18, 2003 28.45 29.06 28.42 28.99 1,748,500 +0.68(+2.40%)
Sep 17, 2003 28.38 28.47 28.17 28.31 873,100 -0.11(-0.39%)
Sep 16, 2003 28.23 28.46 28.07 28.42 1,650,700 +0.19(+0.67%)
Sep 15, 2003 28.38 28.38 28.06 28.23 1,187,700 -0.21(-0.74%)
Sep 12, 2003 28.50 28.70 28.24 28.44 2,303,600 -0.24(-0.84%)
Sep 11, 2003 29.10 29.20 28.52 28.68 1,702,800 -0.21(-0.73%)
Sep 10, 2003 29.06 29.28 28.88 28.89 1,321,500 -0.17(-0.58%)
Sep 09, 2003 29.15 29.45 28.92 29.06 1,180,900 -0.07(-0.24%)
Sep 08, 2003 29.16 29.40 28.97 29.13 1,003,300 +0.18(+0.62%)
Sep 05, 2003 28.91 29.08 28.75 28.95 1,176,800 -0.06(-0.21%)
Sep 04, 2003 29.00 29.27 28.73 29.01 1,254,400 -0.19(-0.65%)
Sep 03, 2003 29.21 29.45 28.96 29.20 2,367,000 -0.02(-0.07%)
Sep 02, 2003 28.60 29.22 28.42 29.22 1,598,700 +0.80(+2.81%)
Aug 29, 2003 28.15 28.52 28.00 28.42 1,414,600 +0.23(+0.82%)
Aug 28, 2003 28.10 28.30 27.83 28.19 1,510,300 +0.11(+0.39%)
Aug 27, 2003 28.45 28.48 28.05 28.08 1,529,000 -0.44(-1.54%)
Aug 26, 2003 28.60 28.69 28.15 28.52 2,134,200 -0.13(-0.45%)
Aug 25, 2003 28.53 28.75 28.35 28.65 2,072,400 +0.16(+0.56%)
Aug 22, 2003 29.20 29.21 28.42 28.49 1,421,500 -0.48(-1.66%)
Aug 21, 2003 29.22 29.39 28.95 28.97 1,732,200 -0.03(-0.10%)
Aug 20, 2003 28.85 29.12 28.85 29.00 2,028,600 -0.06(-0.21%)
Aug 19, 2003 29.25 29.25 28.80 29.06 1,557,700 -0.16(-0.55%)
Aug 18, 2003 29.10 29.30 28.98 29.22 2,215,100 +0.12(+0.41%)
Aug 15, 2003 29.05 29.10 28.76 29.10 886,800 -0.05(-0.17%)
Aug 14, 2003 28.75 29.25 28.55 29.15 1,890,300 +0.40(+1.39%)
Aug 13, 2003 28.84 29.29 28.51 28.75 4,529,600 -0.20(-0.69%)
Aug 12, 2003 28.65 29.05 28.45 28.95 2,818,800 +0.54(+1.90%)
Aug 11, 2003 27.80 29.00 27.80 28.41 6,075,100 -0.87(-2.97%)
Aug 08, 2003 29.20 29.43 28.88 29.28 2,075,700 +0.28(+0.97%)
Aug 07, 2003 28.42 29.07 28.28 29.00 2,297,600 +0.44(+1.54%)
Aug 06, 2003 28.00 28.97 27.75 28.56 2,988,100 +0.57(+2.04%)
Aug 05, 2003 28.80 29.28 27.95 27.99 5,334,800 +0.63(+2.30%)
Aug 04, 2003 27.12 27.50 26.25 27.36 2,442,400 +0.01(+0.04%)
Aug 01, 2003 27.88 27.99 26.93 27.35 1,811,300 -0.37(-1.33%)
Jul 31, 2003 28.17 28.19 27.53 27.72 2,076,100 +0.02(+0.07%)
Jul 30, 2003 27.80 28.12 27.25 27.70 4,877,700 -0.58(-2.05%)
Jul 29, 2003 28.80 28.82 27.97 28.28 2,257,200 -0.68(-2.35%)
Jul 28, 2003 29.00 29.15 28.70 28.96 1,738,500 -0.20(-0.69%)
Jul 25, 2003 28.45 29.16 28.41 29.16 1,602,400 +0.92(+3.26%)
Jul 24, 2003 28.63 28.99 28.21 28.24 1,716,300 +0.00(+0.00%)
Jul 23, 2003 27.91 28.40 27.80 28.24 1,724,300 +0.37(+1.33%)
Jul 22, 2003 27.90 28.23 27.51 27.87 1,920,200 +0.08(+0.29%)
Jul 21, 2003 28.00 28.15 27.45 27.79 1,451,600 -0.08(-0.29%)
Jul 18, 2003 28.15 28.19 27.62 27.87 2,325,400 -0.09(-0.32%)
Jul 17, 2003 28.38 28.51 27.85 27.96 1,725,500 -0.40(-1.41%)
Jul 16, 2003 28.98 29.00 28.34 28.36 1,677,800 -0.60(-2.07%)
Jul 15, 2003 29.35 29.41 28.70 28.96 1,560,000 -0.25(-0.86%)
Jul 14, 2003 29.30 29.58 29.03 29.21 1,560,000 +0.13(+0.45%)
Jul 11, 2003 29.48 29.48 28.94 29.08 1,475,200 +0.22(+0.76%)
Jul 10, 2003 29.51 29.51 28.57 28.86 1,878,500 -0.70(-2.37%)
Jul 09, 2003 29.46 29.71 29.32 29.56 1,834,100 -0.02(-0.07%)
Jul 08, 2003 29.43 29.61 29.19 29.58 1,325,800 +0.02(+0.07%)
Jul 07, 2003 29.14 29.69 29.13 29.56 1,452,100 +0.55(+1.90%)
Jul 03, 2003 28.95 29.30 28.65 29.01 1,401,700 +0.31(+1.08%)
Jul 02, 2003 28.50 28.80 28.25 28.70 1,740,700 +0.37(+1.31%)
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.