Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.66 27.04 26.56 26.80 73,117 +0.29(+1.10%)
Oct 30, 2003 26.89 27.22 26.33 26.51 62,732 +0.08(+0.32%)
Oct 29, 2003 26.14 26.63 26.14 26.42 73,117 +0.06(+0.21%)
Oct 28, 2003 26.31 26.60 26.31 26.37 75,343 +0.29(+1.12%)
Oct 27, 2003 24.91 26.19 24.91 26.07 82,019 +0.96(+3.83%)
Oct 24, 2003 25.48 25.51 25.02 25.11 52,242 -0.39(-1.52%)
Oct 23, 2003 25.48 25.72 25.46 25.50 76,296 +0.02(+0.07%)
Oct 22, 2003 26.12 26.12 25.01 25.48 77,886 -0.60(-2.32%)
Oct 21, 2003 25.76 26.40 25.76 26.08 113,173 +0.23(+0.88%)
Oct 20, 2003 25.86 26.09 25.74 25.86 59,447 -0.09(-0.36%)
Oct 17, 2003 26.06 26.14 25.95 25.95 55,633 +0.05(+0.18%)
Oct 16, 2003 26.19 26.37 25.88 25.90 75,766 -0.52(-1.96%)
Oct 15, 2003 26.56 26.66 26.05 26.42 52,983 -0.03(-0.11%)
Oct 14, 2003 26.05 26.47 25.93 26.45 73,859 +0.50(+1.93%)
Oct 13, 2003 25.72 25.98 25.49 25.95 66,017 -0.05(-0.18%)
Oct 10, 2003 25.89 26.12 25.61 26.00 41,539 +0.34(+1.32%)
Oct 09, 2003 25.66 26.36 25.66 25.66 81,701 +0.25(+1.00%)
Oct 08, 2003 25.62 25.66 25.22 25.40 54,785 -0.25(-0.99%)
Oct 07, 2003 25.24 25.66 25.24 25.66 73,859 -0.06(-0.22%)
Oct 06, 2003 26.28 26.28 25.47 25.72 106,815 -0.38(-1.45%)
Oct 03, 2003 25.73 26.09 25.53 26.09 114,657 +0.94(+3.75%)
Oct 02, 2003 25.36 25.39 24.63 25.15 75,660 +0.37(+1.49%)
Oct 01, 2003 24.06 24.92 24.06 24.78 120,803 +1.08(+4.54%)
Sep 30, 2003 24.63 24.72 23.71 23.71 107,875 -0.82(-3.35%)
Sep 29, 2003 23.88 24.54 23.15 24.53 164,461 +0.93(+3.96%)
Sep 26, 2003 24.38 24.44 23.26 23.59 199,325 -0.92(-3.77%)
Sep 25, 2003 24.30 24.39 24.29 24.52 215,326 -1.00(-3.92%)
Sep 24, 2003 26.47 26.47 25.06 25.52 295,650 -1.28(-4.79%)
Sep 23, 2003 26.99 27.05 25.87 26.80 209,922 -0.14(-0.53%)
Sep 22, 2003 28.45 28.45 26.52 26.94 264,177 -1.70(-5.93%)
Sep 19, 2003 28.85 29.02 28.45 28.64 145,175 -0.14(-0.49%)
Sep 18, 2003 29.00 29.07 28.77 28.78 158,209 +0.16(+0.56%)
Sep 17, 2003 28.03 28.55 27.86 28.62 233,129 +0.78(+2.81%)
Sep 16, 2003 27.08 27.84 27.08 27.84 152,699 +0.96(+3.58%)
Sep 15, 2003 26.33 26.99 26.29 26.88 207,908 +0.68(+2.59%)
Sep 12, 2003 25.97 26.28 25.96 26.20 71,740 +0.23(+0.87%)
Sep 11, 2003 25.96 26.33 25.95 25.97 86,469 +0.01(+0.04%)
Sep 10, 2003 25.72 26.05 25.49 25.96 308,790 +0.00(+0.00%)
Sep 09, 2003 26.04 26.19 25.96 25.96 154,183 +0.01(+0.04%)
Sep 08, 2003 25.77 26.29 25.76 25.95 198,265 -0.06(-0.22%)
Sep 05, 2003 25.95 26.43 25.72 26.01 143,268 +0.32(+1.25%)
Sep 04, 2003 25.48 25.70 25.26 25.69 119,213 +0.06(+0.22%)
Sep 03, 2003 25.71 26.04 25.51 25.63 81,065 +0.11(+0.44%)
Sep 02, 2003 25.07 25.59 25.01 25.52 107,133 +0.63(+2.54%)
Aug 29, 2003 24.87 25.01 24.72 24.88 66,759 +0.11(+0.46%)
Aug 28, 2003 24.46 25.25 24.08 24.77 80,323 +0.31(+1.27%)
Aug 27, 2003 24.16 24.62 23.95 24.46 118,365 +0.30(+1.25%)
Aug 26, 2003 24.31 24.34 23.79 24.16 63,050 -0.29(-1.20%)
Aug 25, 2003 24.18 24.45 24.02 24.45 58,176 +0.34(+1.41%)
Aug 22, 2003 25.01 25.22 23.59 24.11 160,117 -0.90(-3.58%)
Aug 21, 2003 25.39 25.39 24.55 25.01 162,554 +0.09(+0.38%)
Aug 20, 2003 24.44 25.00 24.40 24.91 210,663 +0.38(+1.54%)
Aug 19, 2003 24.54 24.68 24.39 24.54 193,709 +0.01(+0.04%)
Aug 18, 2003 24.06 24.53 23.98 24.53 267,144 +0.47(+1.96%)
Aug 15, 2003 24.05 24.05 24.05 24.05 27,445 +0.50(+2.12%)
Aug 14, 2003 23.59 23.59 23.45 23.55 88,906 -0.03(-0.12%)
Aug 13, 2003 23.21 23.69 23.21 23.58 95,688 +0.40(+1.71%)
Aug 12, 2003 22.67 23.78 22.67 23.19 123,982 +0.52(+2.29%)
Aug 11, 2003 22.42 22.85 22.37 22.67 56,056 +0.25(+1.09%)
Aug 08, 2003 22.54 22.74 22.41 22.42 52,136 -0.02(-0.08%)
Aug 07, 2003 22.66 22.98 22.42 22.44 89,542 -0.16(-0.71%)
Aug 06, 2003 22.09 22.65 21.96 22.60 105,649 +0.75(+3.41%)
Aug 05, 2003 22.74 23.37 21.80 21.86 135,214 -1.04(-4.53%)
Aug 04, 2003 22.88 22.98 22.19 22.89 163,614 +0.14(+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.