Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.25 28.65 28.15 28.40 69,000 +0.31(+1.10%)
Oct 30, 2003 28.49 28.84 27.90 28.09 59,200 +0.09(+0.32%)
Oct 29, 2003 27.70 28.22 27.70 28.00 69,000 +0.06(+0.21%)
Oct 28, 2003 27.88 28.19 27.88 27.94 71,100 +0.31(+1.12%)
Oct 27, 2003 26.40 27.75 26.40 27.63 77,400 +1.02(+3.83%)
Oct 24, 2003 27.00 27.03 26.51 26.61 49,300 -0.41(-1.52%)
Oct 23, 2003 27.00 27.25 26.98 27.02 72,000 +0.02(+0.07%)
Oct 22, 2003 27.68 27.68 26.50 27.00 73,500 -0.64(-2.32%)
Oct 21, 2003 27.30 27.98 27.30 27.64 106,800 +0.24(+0.88%)
Oct 20, 2003 27.40 27.65 27.28 27.40 56,100 -0.10(-0.36%)
Oct 17, 2003 27.62 27.70 27.50 27.50 52,500 +0.05(+0.18%)
Oct 16, 2003 27.75 27.94 27.42 27.45 71,500 -0.55(-1.96%)
Oct 15, 2003 28.15 28.25 27.60 28.00 50,000 -0.03(-0.11%)
Oct 14, 2003 27.60 28.05 27.48 28.03 69,700 +0.53(+1.93%)
Oct 13, 2003 27.25 27.53 27.01 27.50 62,300 -0.05(-0.18%)
Oct 10, 2003 27.44 27.68 27.14 27.55 39,200 +0.36(+1.32%)
Oct 09, 2003 27.19 27.93 27.19 27.19 77,100 +0.27(+1.00%)
Oct 08, 2003 27.15 27.19 26.72 26.92 51,700 -0.27(-0.99%)
Oct 07, 2003 26.75 27.19 26.75 27.19 69,700 -0.06(-0.22%)
Oct 06, 2003 27.85 27.85 26.99 27.25 100,800 -0.40(-1.45%)
Oct 03, 2003 27.27 27.65 27.05 27.65 108,200 +1.00(+3.75%)
Oct 02, 2003 26.87 26.91 26.10 26.65 71,400 +0.39(+1.49%)
Oct 01, 2003 25.50 26.41 25.50 26.26 114,000 +1.14(+4.54%)
Sep 30, 2003 26.10 26.19 25.12 25.12 101,800 -0.87(-3.35%)
Sep 29, 2003 25.30 26.00 24.53 25.99 155,200 +0.99(+3.96%)
Sep 26, 2003 25.84 25.90 24.65 25.00 188,100 -0.98(-3.77%)
Sep 25, 2003 25.75 25.85 25.74 25.98 203,200 -1.06(-3.92%)
Sep 24, 2003 28.05 28.05 26.56 27.04 279,000 -1.36(-4.79%)
Sep 23, 2003 28.60 28.66 27.41 28.40 198,100 -0.15(-0.53%)
Sep 22, 2003 30.15 30.15 28.10 28.55 249,300 -1.80(-5.93%)
Sep 19, 2003 30.57 30.75 30.15 30.35 137,000 -0.15(-0.49%)
Sep 18, 2003 30.73 30.81 30.49 30.50 149,300 +0.17(+0.56%)
Sep 17, 2003 29.70 30.25 29.52 30.33 220,000 +0.83(+2.81%)
Sep 16, 2003 28.70 29.50 28.70 29.50 144,100 +1.02(+3.58%)
Sep 15, 2003 27.90 28.60 27.86 28.48 196,200 +0.72(+2.59%)
Sep 12, 2003 27.52 27.85 27.51 27.76 67,700 +0.24(+0.87%)
Sep 11, 2003 27.51 27.90 27.50 27.52 81,600 +0.01(+0.04%)
Sep 10, 2003 27.26 27.60 27.01 27.51 291,400 +0.00(+0.00%)
Sep 09, 2003 27.59 27.75 27.51 27.51 145,500 +0.01(+0.04%)
Sep 08, 2003 27.31 27.86 27.30 27.50 187,100 -0.06(-0.22%)
Sep 05, 2003 27.50 28.01 27.25 27.56 135,200 +0.34(+1.25%)
Sep 04, 2003 27.00 27.23 26.77 27.22 112,500 +0.06(+0.22%)
Sep 03, 2003 27.24 27.59 27.03 27.16 76,500 +0.12(+0.44%)
Sep 02, 2003 26.57 27.12 26.50 27.04 101,100 +0.67(+2.54%)
Aug 29, 2003 26.35 26.50 26.20 26.37 63,000 +0.12(+0.46%)
Aug 28, 2003 25.92 26.76 25.52 26.25 75,800 +0.33(+1.27%)
Aug 27, 2003 25.60 26.09 25.38 25.92 111,700 +0.32(+1.25%)
Aug 26, 2003 25.76 25.79 25.21 25.60 59,500 -0.31(-1.20%)
Aug 25, 2003 25.62 25.91 25.45 25.91 54,900 +0.36(+1.41%)
Aug 22, 2003 26.50 26.73 25.00 25.55 151,100 -0.95(-3.58%)
Aug 21, 2003 26.90 26.90 26.01 26.50 153,400 +0.10(+0.38%)
Aug 20, 2003 25.90 26.49 25.86 26.40 198,800 +0.40(+1.54%)
Aug 19, 2003 26.00 26.15 25.85 26.00 182,800 +0.01(+0.04%)
Aug 18, 2003 25.50 25.99 25.41 25.99 252,100 +0.50(+1.96%)
Aug 15, 2003 25.49 25.49 25.49 25.49 25,900 +0.53(+2.12%)
Aug 14, 2003 25.00 25.00 24.85 24.96 83,900 -0.03(-0.12%)
Aug 13, 2003 24.60 25.10 24.59 24.99 90,300 +0.42(+1.71%)
Aug 12, 2003 24.02 25.20 24.02 24.57 117,000 +0.55(+2.29%)
Aug 11, 2003 23.76 24.21 23.71 24.02 52,900 +0.26(+1.09%)
Aug 08, 2003 23.89 24.10 23.75 23.76 49,200 -0.02(-0.08%)
Aug 07, 2003 24.01 24.35 23.76 23.78 84,500 -0.17(-0.71%)
Aug 06, 2003 23.41 24.00 23.27 23.95 99,700 +0.79(+3.41%)
Aug 05, 2003 24.10 24.76 23.10 23.16 127,600 -1.10(-4.53%)
Aug 04, 2003 24.25 24.35 23.51 24.26 154,400 +0.15(+0.62%)
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.