Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.35 21.47 21.02 21.16 14,783,072 -0.20(-0.93%)
Sep 29, 2003 21.18 21.39 21.05 21.35 11,140,637 +0.11(+0.53%)
Sep 26, 2003 21.32 21.55 21.19 21.24 10,116,738 -0.11(-0.53%)
Sep 25, 2003 21.51 21.82 21.34 21.35 9,771,223 -0.17(-0.77%)
Sep 24, 2003 21.92 21.92 21.51 21.52 8,474,074 -0.40(-1.82%)
Sep 23, 2003 21.99 22.03 21.79 21.92 9,775,288 +0.17(+0.79%)
Sep 22, 2003 21.83 21.91 21.63 21.75 8,435,232 -0.24(-1.09%)
Sep 19, 2003 21.95 22.13 21.81 21.99 12,092,723 -0.05(-0.24%)
Sep 18, 2003 21.85 22.10 21.59 22.04 14,083,461 +0.12(+0.55%)
Sep 17, 2003 22.01 22.12 21.87 21.92 12,549,194 -0.20(-0.90%)
Sep 16, 2003 21.79 22.13 21.61 22.12 19,384,218 +0.35(+1.59%)
Sep 15, 2003 21.25 21.85 21.22 21.77 23,305,324 +0.79(+3.77%)
Sep 12, 2003 21.10 21.10 20.66 20.98 18,378,386 -0.11(-0.54%)
Sep 11, 2003 21.16 21.42 21.08 21.10 14,495,821 -0.01(-0.03%)
Sep 10, 2003 21.26 21.51 21.06 21.10 17,813,668 -0.25(-1.18%)
Sep 09, 2003 21.91 21.92 21.22 21.35 29,845,718 -1.06(-4.74%)
Sep 08, 2003 22.42 22.42 22.15 22.42 13,156,969 -0.01(-0.03%)
Sep 05, 2003 22.48 22.65 22.10 22.42 17,666,580 -0.32(-1.40%)
Sep 04, 2003 21.82 22.75 21.82 22.74 28,340,356 +0.96(+4.42%)
Sep 03, 2003 21.35 21.83 21.32 21.78 17,115,712 +0.35(+1.64%)
Sep 02, 2003 21.21 21.47 21.19 21.43 13,652,433 +0.07(+0.31%)
Aug 29, 2003 21.32 21.41 21.17 21.36 10,351,297 -0.07(-0.31%)
Aug 28, 2003 21.41 21.82 21.28 21.43 9,548,257 -0.13(-0.62%)
Aug 27, 2003 21.35 21.66 21.35 21.56 10,653,754 +0.15(+0.68%)
Aug 26, 2003 21.39 21.52 21.14 21.41 15,157,945 -0.16(-0.74%)
Aug 25, 2003 21.62 22.00 21.33 21.57 11,895,199 -0.21(-0.98%)
Aug 22, 2003 21.89 21.99 21.53 21.79 18,000,352 +0.03(+0.12%)
Aug 21, 2003 21.74 21.83 21.55 21.76 16,275,637 +0.13(+0.58%)
Aug 20, 2003 21.41 21.69 21.32 21.63 18,987,516 +0.27(+1.27%)
Aug 19, 2003 22.52 22.58 21.27 21.36 49,040,544 -1.16(-5.13%)
Aug 18, 2003 22.61 22.74 22.40 22.52 17,883,524 +0.24(+1.07%)
Aug 15, 2003 22.09 22.28 21.93 22.28 7,891,592 +0.31(+1.39%)
Aug 14, 2003 22.00 22.08 21.81 21.97 9,505,199 -0.07(-0.30%)
Aug 13, 2003 22.01 22.15 21.92 22.04 9,280,427 +0.03(+0.15%)
Aug 12, 2003 21.80 22.01 21.65 22.01 8,359,204 +0.29(+1.35%)
Aug 11, 2003 21.69 21.97 21.60 21.71 10,034,839 -0.02(-0.09%)
Aug 08, 2003 21.45 21.77 21.45 21.73 12,659,849 +0.50(+2.38%)
Aug 07, 2003 20.79 21.29 20.78 21.23 15,479,522 +0.43(+2.04%)
Aug 06, 2003 20.39 20.91 20.25 20.80 15,320,691 +0.68(+3.37%)
Aug 05, 2003 20.36 20.56 20.11 20.13 12,926,174 -0.43(-2.10%)
Aug 04, 2003 20.46 20.68 19.99 20.56 10,593,082 +0.10(+0.49%)
Aug 01, 2003 20.76 20.76 20.36 20.46 12,420,171 -0.27(-1.28%)
Jul 31, 2003 20.96 21.16 20.71 20.72 12,715,854 -0.07(-0.32%)
Jul 30, 2003 20.98 21.02 20.30 20.79 20,138,630 -0.18(-0.86%)
Jul 29, 2003 21.16 21.37 20.90 20.97 13,790,488 -0.12(-0.57%)
Jul 28, 2003 21.39 21.50 20.89 21.09 14,353,098 -0.17(-0.78%)
Jul 25, 2003 21.06 21.28 20.53 21.26 15,084,325 +0.35(+1.65%)
Jul 24, 2003 21.36 21.57 20.90 20.91 10,682,209 -0.43(-1.99%)
Jul 23, 2003 21.28 21.48 21.04 21.33 12,083,388 +0.24(+1.13%)
Jul 22, 2003 21.47 21.47 20.86 21.10 18,693,038 -0.26(-1.21%)
Jul 21, 2003 22.05 22.08 21.35 21.35 11,211,998 -0.62(-2.81%)
Jul 18, 2003 22.25 22.26 21.69 21.97 9,463,045 -0.01(-0.06%)
Jul 17, 2003 22.25 22.70 21.86 21.99 10,729,783 -0.27(-1.19%)
Jul 16, 2003 22.02 22.34 21.65 22.25 15,748,557 +0.22(+0.99%)
Jul 15, 2003 22.28 22.95 21.97 22.03 15,535,377 -0.14(-0.63%)
Jul 14, 2003 22.38 22.58 22.09 22.17 11,224,343 +0.14(+0.63%)
Jul 11, 2003 22.19 22.25 21.89 22.03 16,062,607 +0.49(+2.28%)
Jul 10, 2003 22.24 22.24 21.26 21.54 17,370,444 -0.70(-3.17%)
Jul 09, 2003 22.73 22.91 22.14 22.24 20,660,138 -0.70(-3.07%)
Jul 08, 2003 22.42 23.05 22.35 22.95 11,463,419 +0.52(+2.31%)
Jul 07, 2003 22.35 22.52 22.31 22.43 10,040,861 +0.25(+1.11%)
Jul 03, 2003 22.15 22.29 21.82 22.19 6,253,745 -0.03(-0.12%)
Jul 02, 2003 22.05 22.28 22.03 22.21 11,426,534 +0.23(+1.03%)
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.