Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.59 24.67 23.66 23.66 108,062 -0.82(-3.35%)
Sep 29, 2003 23.83 24.49 23.11 24.48 164,747 +0.93(+3.96%)
Sep 26, 2003 24.34 24.40 23.22 23.55 199,670 -0.92(-3.77%)
Sep 25, 2003 24.26 24.35 24.25 24.47 215,699 -1.00(-3.92%)
Sep 24, 2003 26.42 26.42 25.02 25.47 296,162 -1.28(-4.79%)
Sep 23, 2003 26.94 27.00 25.82 26.75 210,286 -0.14(-0.53%)
Sep 22, 2003 28.40 28.40 26.47 26.90 264,635 -1.70(-5.93%)
Sep 19, 2003 28.80 28.97 28.40 28.59 145,427 -0.14(-0.49%)
Sep 18, 2003 28.95 29.02 28.72 28.73 158,484 +0.16(+0.56%)
Sep 17, 2003 27.98 28.50 27.81 28.57 233,533 +0.78(+2.81%)
Sep 16, 2003 27.04 27.79 27.04 27.79 152,964 +0.96(+3.58%)
Sep 15, 2003 26.28 26.94 26.25 26.83 208,269 +0.68(+2.59%)
Sep 12, 2003 25.93 26.24 25.92 26.15 71,864 +0.23(+0.87%)
Sep 11, 2003 25.92 26.28 25.91 25.93 86,619 +0.01(+0.04%)
Sep 10, 2003 25.68 26.00 25.44 25.92 309,325 +0.00(+0.00%)
Sep 09, 2003 25.99 26.14 25.92 25.92 154,450 +0.01(+0.04%)
Sep 08, 2003 25.73 26.25 25.72 25.91 198,609 -0.06(-0.22%)
Sep 05, 2003 25.91 26.39 25.67 25.96 143,516 +0.32(+1.25%)
Sep 04, 2003 25.44 25.65 25.22 25.64 119,420 +0.06(+0.22%)
Sep 03, 2003 25.66 25.99 25.46 25.59 81,205 +0.11(+0.44%)
Sep 02, 2003 25.03 25.55 24.96 25.47 107,319 +0.63(+2.54%)
Aug 29, 2003 24.82 24.96 24.68 24.84 66,875 +0.11(+0.46%)
Aug 28, 2003 24.42 25.21 24.04 24.73 80,462 +0.31(+1.27%)
Aug 27, 2003 24.12 24.58 23.91 24.42 118,571 +0.30(+1.25%)
Aug 26, 2003 24.27 24.30 23.75 24.12 63,160 -0.29(-1.20%)
Aug 25, 2003 24.14 24.41 23.98 24.41 58,277 +0.34(+1.41%)
Aug 22, 2003 24.96 25.18 23.55 24.07 160,394 -0.89(-3.58%)
Aug 21, 2003 25.34 25.34 24.50 24.96 162,836 +0.09(+0.38%)
Aug 20, 2003 24.40 24.95 24.36 24.87 211,029 +0.38(+1.54%)
Aug 19, 2003 24.49 24.63 24.35 24.49 194,044 +0.01(+0.04%)
Aug 18, 2003 24.02 24.48 23.94 24.48 267,607 +0.47(+1.96%)
Aug 15, 2003 24.01 24.01 24.01 24.01 27,493 +0.50(+2.12%)
Aug 14, 2003 23.55 23.55 23.41 23.51 89,061 -0.03(-0.12%)
Aug 13, 2003 23.17 23.65 23.16 23.54 95,854 +0.40(+1.71%)
Aug 12, 2003 22.63 23.74 22.63 23.15 124,197 +0.52(+2.29%)
Aug 11, 2003 22.38 22.81 22.34 22.63 56,154 +0.24(+1.09%)
Aug 08, 2003 22.51 22.70 22.37 22.38 52,226 -0.02(-0.08%)
Aug 07, 2003 22.62 22.94 22.38 22.40 89,698 -0.16(-0.71%)
Aug 06, 2003 22.05 22.61 21.92 22.56 105,833 +0.74(+3.41%)
Aug 05, 2003 22.70 23.33 21.76 21.82 135,449 -1.04(-4.53%)
Aug 04, 2003 22.84 22.94 22.15 22.85 163,897 +0.14(+0.62%)
Aug 01, 2003 23.33 23.33 22.56 22.71 63,372 -0.53(-2.27%)
Jul 31, 2003 23.36 23.55 23.17 23.24 58,277 +0.07(+0.28%)
Jul 30, 2003 23.22 23.43 23.08 23.17 57,427 -0.04(-0.16%)
Jul 29, 2003 23.27 23.48 23.00 23.21 54,880 -0.10(-0.44%)
Jul 28, 2003 22.61 23.33 22.52 23.32 113,688 +0.88(+3.90%)
Jul 25, 2003 22.90 23.12 22.30 22.44 104,240 -0.57(-2.50%)
Jul 24, 2003 23.83 23.83 23.01 23.01 115,068 -0.52(-2.20%)
Jul 23, 2003 23.07 23.79 22.89 23.53 384,905 +0.45(+1.96%)
Jul 22, 2003 22.36 23.26 22.25 23.08 218,035 +0.62(+2.77%)
Jul 21, 2003 22.82 23.07 22.07 22.46 119,420 -0.20(-0.87%)
Jul 18, 2003 22.00 22.68 21.95 22.66 91,184 +0.98(+4.52%)
Jul 17, 2003 22.40 22.46 21.43 21.68 76,535 -0.84(-3.72%)
Jul 16, 2003 22.60 22.69 22.24 22.52 81,418 +0.09(+0.42%)
Jul 15, 2003 22.29 22.47 22.03 22.42 47,555 +0.04(+0.17%)
Jul 14, 2003 22.84 22.84 22.38 22.38 122,711 -0.22(-0.96%)
Jul 11, 2003 22.84 22.84 22.04 22.60 68,786 -0.09(-0.42%)
Jul 10, 2003 22.61 22.69 22.33 22.69 75,049 +0.07(+0.29%)
Jul 09, 2003 22.48 22.63 21.91 22.63 124,303 +0.06(+0.25%)
Jul 08, 2003 21.76 22.61 21.76 22.57 140,226 +0.26(+1.18%)
Jul 07, 2003 22.09 22.39 21.96 22.31 131,203 +0.54(+2.47%)
Jul 03, 2003 21.28 21.77 21.28 21.77 48,935 +0.49(+2.30%)
Jul 02, 2003 21.11 21.45 21.10 21.28 97,128 +0.17(+0.80%)
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.