Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.70 33.70 33.20 33.55 274,400 +0.33(+0.99%)
Sep 29, 2003 32.90 33.22 32.75 33.22 186,600 +0.60(+1.84%)
Sep 26, 2003 33.03 33.03 32.57 32.62 278,700 -0.28(-0.85%)
Sep 25, 2003 33.41 33.45 32.90 32.90 322,100 +0.05(+0.15%)
Sep 24, 2003 32.70 33.41 32.70 32.85 534,800 +0.69(+2.15%)
Sep 23, 2003 31.37 32.35 31.90 32.16 405,200 +0.79(+2.52%)
Sep 22, 2003 31.00 31.48 30.80 31.37 531,500 -0.28(-0.88%)
Sep 19, 2003 31.45 31.72 31.25 31.65 827,400 -0.34(-1.06%)
Sep 18, 2003 31.90 32.07 31.65 31.99 626,100 -0.62(-1.90%)
Sep 17, 2003 33.20 33.20 32.33 32.61 387,900 -0.90(-2.69%)
Sep 16, 2003 33.55 33.76 33.37 33.51 230,600 -0.04(-0.12%)
Sep 15, 2003 33.65 33.97 33.55 33.55 240,500 +0.45(+1.36%)
Sep 12, 2003 33.60 33.60 33.03 33.10 268,100 -0.60(-1.78%)
Sep 11, 2003 33.05 33.73 32.97 33.70 478,900 +1.01(+3.09%)
Sep 10, 2003 32.70 32.78 31.90 32.69 637,500 -0.31(-0.94%)
Sep 09, 2003 34.00 34.00 32.86 33.00 773,800 -2.20(-6.25%)
Sep 08, 2003 34.80 35.25 34.79 35.20 430,400 +0.56(+1.62%)
Sep 05, 2003 34.90 35.18 34.63 34.64 519,700 -1.25(-3.48%)
Sep 04, 2003 35.15 35.95 35.02 35.89 418,400 +0.89(+2.54%)
Sep 03, 2003 35.35 35.40 35.00 35.00 408,500 -0.47(-1.33%)
Sep 02, 2003 35.71 36.11 34.85 35.47 800,900 -0.28(-0.78%)
Aug 29, 2003 35.15 35.99 35.13 35.75 938,400 +1.75(+5.15%)
Aug 28, 2003 33.55 34.46 33.50 34.00 621,100 +1.00(+3.03%)
Aug 27, 2003 32.70 33.75 32.70 33.00 1,148,300 +1.40(+4.43%)
Aug 26, 2003 31.85 31.88 31.10 31.60 381,700 -0.17(-0.54%)
Aug 25, 2003 32.55 32.57 31.60 31.77 377,500 -1.05(-3.20%)
Aug 22, 2003 33.19 33.19 32.70 32.82 355,300 +0.95(+2.98%)
Aug 21, 2003 31.78 32.10 31.78 31.87 593,600 +0.58(+1.85%)
Aug 20, 2003 30.65 31.50 30.65 31.29 399,600 +0.89(+2.93%)
Aug 19, 2003 30.60 30.73 30.30 30.40 234,100 -0.17(-0.56%)
Aug 18, 2003 30.27 30.66 30.25 30.57 214,100 +0.87(+2.93%)
Aug 15, 2003 30.10 30.10 29.70 29.70 239,900 -0.65(-2.14%)
Aug 14, 2003 30.45 30.51 30.25 30.35 119,600 -0.30(-0.98%)
Aug 13, 2003 30.50 31.05 30.50 30.65 393,500 +0.45(+1.49%)
Aug 12, 2003 30.05 30.38 30.00 30.20 227,400 +0.30(+1.00%)
Aug 11, 2003 29.60 30.10 29.60 29.90 260,100 +0.63(+2.15%)
Aug 08, 2003 29.35 29.50 29.25 29.27 207,900 -0.20(-0.68%)
Aug 07, 2003 29.40 29.69 29.35 29.47 158,700 -0.41(-1.37%)
Aug 06, 2003 29.95 29.95 29.30 29.88 288,600 -0.36(-1.19%)
Aug 05, 2003 30.45 30.59 30.10 30.24 220,400 -0.46(-1.50%)
Aug 04, 2003 30.56 30.73 30.43 30.70 405,900 +0.43(+1.42%)
Aug 01, 2003 30.40 30.45 30.17 30.27 221,100 +0.19(+0.63%)
Jul 31, 2003 29.80 30.25 29.80 30.08 330,500 +0.38(+1.28%)
Jul 30, 2003 29.60 29.98 29.44 29.70 433,300 +0.05(+0.17%)
Jul 29, 2003 29.80 29.80 29.30 29.65 355,900 +1.18(+4.14%)
Jul 28, 2003 28.50 28.80 28.36 28.47 151,500 +0.24(+0.85%)
Jul 25, 2003 28.18 28.36 28.07 28.23 155,600 +0.30(+1.07%)
Jul 24, 2003 28.00 28.30 27.93 27.93 155,500 +0.05(+0.18%)
Jul 23, 2003 27.94 27.99 27.72 27.88 366,400 -0.65(-2.28%)
Jul 22, 2003 28.55 28.65 28.25 28.53 414,300 -0.17(-0.59%)
Jul 21, 2003 29.05 29.10 28.50 28.70 167,500 -0.10(-0.35%)
Jul 18, 2003 28.30 28.80 28.00 28.80 371,400 +0.96(+3.45%)
Jul 17, 2003 28.02 28.33 27.65 27.84 281,700 -0.74(-2.59%)
Jul 16, 2003 28.68 28.89 28.50 28.58 689,900 -0.10(-0.35%)
Jul 15, 2003 29.45 29.51 28.59 28.68 291,900 -0.61(-2.08%)
Jul 14, 2003 29.00 29.60 28.97 29.29 358,200 +0.39(+1.35%)
Jul 11, 2003 28.59 29.00 28.59 28.90 289,100 +0.55(+1.94%)
Jul 10, 2003 29.00 29.00 28.10 28.35 340,500 -1.05(-3.57%)
Jul 09, 2003 29.00 29.40 28.82 29.40 319,800 +0.65(+2.26%)
Jul 08, 2003 28.75 28.81 28.45 28.75 461,900 -0.33(-1.13%)
Jul 07, 2003 28.90 29.08 28.60 29.08 587,500 +1.41(+5.10%)
Jul 03, 2003 27.40 27.78 27.10 27.67 666,900 -0.53(-1.88%)
Jul 02, 2003 29.51 29.51 28.12 28.20 1,309,900 -1.61(-5.40%)
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.