Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 30.45 30.62 30.18 30.22 61,700 -0.23(-0.76%)
Sep 29, 2003 30.30 30.51 30.28 30.45 163,000 -0.35(-1.14%)
Sep 26, 2003 30.80 30.80 30.60 30.80 16,700 +0.00(+0.00%)
Sep 25, 2003 30.60 31.00 30.60 30.80 26,000 +0.17(+0.56%)
Sep 24, 2003 31.15 31.15 30.50 30.63 118,100 -0.67(-2.14%)
Sep 23, 2003 31.15 31.36 30.98 31.30 88,300 +0.15(+0.48%)
Sep 22, 2003 31.63 31.63 31.03 31.15 141,100 -0.82(-2.56%)
Sep 19, 2003 32.00 32.00 31.76 31.97 109,300 -0.03(-0.09%)
Sep 18, 2003 31.39 31.95 31.81 32.00 74,000 +0.61(+1.94%)
Sep 17, 2003 31.15 31.50 31.33 31.39 18,800 +0.39(+1.26%)
Sep 16, 2003 31.02 31.20 30.92 31.00 32,300 -0.02(-0.06%)
Sep 15, 2003 30.95 31.13 30.90 31.02 23,400 +0.42(+1.37%)
Sep 12, 2003 30.45 30.79 30.45 30.60 15,300 +0.40(+1.32%)
Sep 11, 2003 30.64 30.64 30.20 30.20 43,600 -0.51(-1.66%)
Sep 10, 2003 30.72 30.91 30.65 30.71 44,900 +0.85(+2.85%)
Sep 09, 2003 29.69 30.26 29.69 29.86 23,600 +0.36(+1.22%)
Sep 08, 2003 29.11 29.55 29.00 29.50 23,900 +0.30(+1.03%)
Sep 05, 2003 29.00 29.21 28.95 29.20 31,800 +0.42(+1.46%)
Sep 04, 2003 28.30 28.79 28.24 28.78 18,900 +0.28(+0.98%)
Sep 03, 2003 28.34 28.65 28.10 28.50 183,000 -0.20(-0.70%)
Sep 02, 2003 28.20 28.80 27.97 28.70 38,000 +0.52(+1.85%)
Aug 29, 2003 27.89 28.37 27.89 28.18 33,000 +0.28(+1.00%)
Aug 28, 2003 27.62 28.01 27.62 27.90 77,000 +0.59(+2.16%)
Aug 27, 2003 26.91 27.31 26.90 27.31 44,400 +0.81(+3.06%)
Aug 26, 2003 26.17 26.60 26.02 26.50 181,500 -0.07(-0.26%)
Aug 25, 2003 26.84 26.84 26.48 26.57 35,400 -0.26(-0.97%)
Aug 22, 2003 26.82 27.25 26.70 26.83 47,900 -0.03(-0.11%)
Aug 21, 2003 27.05 27.08 26.79 26.86 25,400 -0.01(-0.04%)
Aug 20, 2003 26.80 27.04 26.80 26.87 19,900 -0.46(-1.68%)
Aug 19, 2003 27.60 27.60 27.00 27.33 67,500 -0.62(-2.22%)
Aug 18, 2003 27.50 27.95 27.50 27.95 13,600 -0.17(-0.60%)
Aug 15, 2003 27.84 28.15 27.80 28.12 10,100 +0.02(+0.07%)
Aug 14, 2003 27.70 28.19 27.70 28.10 39,000 +0.70(+2.55%)
Aug 13, 2003 27.41 27.64 27.22 27.40 21,300 +0.16(+0.59%)
Aug 12, 2003 27.34 27.41 26.95 27.24 33,100 -0.29(-1.05%)
Aug 11, 2003 27.30 27.55 27.29 27.53 16,100 -0.07(-0.25%)
Aug 08, 2003 27.65 27.95 27.30 27.60 46,900 +0.06(+0.22%)
Aug 07, 2003 27.46 27.70 27.33 27.54 76,800 +0.14(+0.51%)
Aug 06, 2003 27.62 27.66 27.25 27.40 16,500 -0.51(-1.83%)
Aug 05, 2003 27.90 28.06 27.80 27.91 11,500 -0.09(-0.32%)
Aug 04, 2003 28.30 28.30 27.55 28.00 19,400 +0.21(+0.76%)
Aug 01, 2003 27.99 28.14 27.71 27.79 28,800 -0.18(-0.64%)
Jul 31, 2003 28.75 28.75 27.90 27.97 45,800 -0.78(-2.71%)
Jul 30, 2003 29.09 29.09 28.66 28.75 84,000 -1.00(-3.36%)
Jul 29, 2003 29.71 29.80 29.35 29.75 655,100 -0.09(-0.30%)
Jul 28, 2003 29.81 30.01 29.43 29.84 129,800 -0.31(-1.03%)
Jul 25, 2003 30.20 30.20 29.70 30.15 40,300 -0.22(-0.72%)
Jul 24, 2003 30.05 30.64 30.00 30.37 73,700 +0.39(+1.30%)
Jul 23, 2003 29.87 29.98 29.46 29.98 20,700 +0.06(+0.20%)
Jul 22, 2003 29.60 29.92 29.43 29.92 49,400 +0.45(+1.53%)
Jul 21, 2003 29.49 29.54 29.24 29.47 86,500 -0.18(-0.61%)
Jul 18, 2003 29.35 29.65 29.08 29.65 25,100 +0.36(+1.23%)
Jul 17, 2003 29.17 29.35 29.10 29.29 142,100 +0.35(+1.21%)
Jul 16, 2003 29.31 29.31 28.92 28.94 8,400 -0.01(-0.03%)
Jul 15, 2003 29.91 29.91 28.80 28.95 67,500 -1.39(-4.58%)
Jul 14, 2003 30.17 30.48 30.01 30.34 14,600 +0.03(+0.10%)
Jul 11, 2003 30.10 30.39 30.09 30.31 18,700 +0.24(+0.80%)
Jul 10, 2003 29.93 30.10 29.93 30.07 23,400 +0.12(+0.40%)
Jul 09, 2003 29.87 30.10 29.80 29.95 273,900 -0.11(-0.37%)
Jul 08, 2003 29.80 30.10 29.75 30.06 8,600 +0.01(+0.03%)
Jul 07, 2003 29.75 30.29 29.57 30.05 18,500 +0.01(+0.03%)
Jul 03, 2003 29.84 30.30 29.65 30.04 333,600 -0.15(-0.50%)
Jul 02, 2003 30.15 30.24 29.81 30.19 497,100 +0.39(+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.