Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 23.16 23.37 22.66 23.17 220,201 -0.04(-0.17%)
Sep 29, 2003 23.16 23.31 23.02 23.20 345,915 +0.11(+0.47%)
Sep 26, 2003 23.93 23.97 23.09 23.10 310,343 -0.99(-4.11%)
Sep 25, 2003 24.22 24.22 24.14 24.09 205,750 -0.16(-0.65%)
Sep 24, 2003 24.60 24.60 24.20 24.24 256,783 -0.16(-0.65%)
Sep 23, 2003 24.26 24.51 24.23 24.40 176,039 +0.15(+0.61%)
Sep 22, 2003 24.54 24.54 24.21 24.25 134,101 -0.56(-2.27%)
Sep 19, 2003 24.75 24.90 24.65 24.82 189,076 +0.12(+0.48%)
Sep 18, 2003 24.61 24.83 24.40 24.70 175,332 +0.19(+0.77%)
Sep 17, 2003 24.65 24.77 24.51 24.51 199,484 -0.22(-0.88%)
Sep 16, 2003 24.60 24.79 24.57 24.73 195,846 +0.13(+0.52%)
Sep 15, 2003 24.61 24.71 24.41 24.60 141,781 +0.05(+0.20%)
Sep 12, 2003 24.52 24.65 24.07 24.55 206,963 +0.04(+0.16%)
Sep 11, 2003 24.50 24.69 24.44 24.51 126,118 +0.16(+0.65%)
Sep 10, 2003 24.86 24.88 24.15 24.35 237,583 -0.47(-1.87%)
Sep 09, 2003 25.43 25.43 24.81 24.82 177,050 -0.60(-2.37%)
Sep 08, 2003 25.15 25.60 25.15 25.42 159,365 +0.20(+0.78%)
Sep 05, 2003 25.55 25.55 24.99 25.22 159,668 -0.42(-1.62%)
Sep 04, 2003 26.01 26.07 25.55 25.64 203,122 -0.36(-1.37%)
Sep 03, 2003 26.07 26.24 25.93 26.00 210,398 +0.00(+0.00%)
Sep 02, 2003 25.33 26.12 25.31 26.00 260,219 +0.67(+2.66%)
Aug 29, 2003 25.13 25.44 25.13 25.32 121,166 +0.04(+0.16%)
Aug 28, 2003 25.24 25.36 24.78 25.28 166,338 +0.11(+0.43%)
Aug 27, 2003 25.11 25.24 24.84 25.17 105,906 +0.14(+0.55%)
Aug 26, 2003 24.94 25.07 24.72 25.04 181,193 -0.06(-0.24%)
Aug 25, 2003 25.06 25.23 24.90 25.09 123,591 -0.20(-0.78%)
Aug 22, 2003 25.73 25.77 25.18 25.29 124,602 -0.29(-1.12%)
Aug 21, 2003 25.28 25.68 25.23 25.58 149,563 +0.31(+1.21%)
Aug 20, 2003 25.39 25.43 25.16 25.27 116,719 -0.12(-0.47%)
Aug 19, 2003 25.21 25.40 25.17 25.39 207,064 +0.27(+1.06%)
Aug 18, 2003 24.76 25.12 24.74 25.12 145,723 +0.44(+1.76%)
Aug 15, 2003 24.44 24.69 24.22 24.69 86,807 +0.31(+1.26%)
Aug 14, 2003 24.19 24.56 24.14 24.38 156,536 +0.14(+0.57%)
Aug 13, 2003 24.21 24.37 24.07 24.24 231,519 -0.07(-0.29%)
Aug 12, 2003 23.95 24.36 23.90 24.31 227,275 +0.29(+1.19%)
Aug 11, 2003 23.91 24.17 23.85 24.03 237,987 +0.03(+0.12%)
Aug 08, 2003 23.65 24.14 23.65 24.00 234,349 +0.25(+1.04%)
Aug 07, 2003 23.85 23.85 23.53 23.75 272,952 +0.00(+0.00%)
Aug 06, 2003 24.29 24.29 23.70 23.75 539,437 -0.47(-1.92%)
Aug 05, 2003 24.84 24.84 24.21 24.21 332,879 -0.56(-2.28%)
Aug 04, 2003 24.74 24.88 24.44 24.78 293,972 -0.12(-0.48%)
Aug 01, 2003 24.61 24.99 24.21 24.90 377,141 +0.35(+1.41%)
Jul 31, 2003 24.54 24.89 24.38 24.55 283,462 +0.16(+0.65%)
Jul 30, 2003 24.34 24.69 24.16 24.39 304,482 +0.29(+1.19%)
Jul 29, 2003 24.14 24.14 23.70 24.11 260,623 -0.04(-0.16%)
Jul 28, 2003 24.29 24.29 23.94 24.14 204,234 -0.25(-1.01%)
Jul 25, 2003 23.38 24.39 23.16 24.39 299,429 +1.01(+4.32%)
Jul 24, 2003 23.92 24.01 23.32 23.38 194,128 -0.47(-1.95%)
Jul 23, 2003 23.67 23.85 23.27 23.85 181,901 +0.13(+0.54%)
Jul 22, 2003 23.25 23.74 23.19 23.72 193,724 +0.36(+1.53%)
Jul 21, 2003 23.63 23.64 23.27 23.36 149,057 -0.27(-1.13%)
Jul 18, 2003 23.33 23.72 23.18 23.63 148,855 +0.46(+1.96%)
Jul 17, 2003 23.40 23.50 23.03 23.18 222,121 -0.17(-0.72%)
Jul 16, 2003 23.39 23.50 23.16 23.34 221,313 -0.15(-0.63%)
Jul 15, 2003 24.03 24.03 23.35 23.49 205,144 -0.29(-1.21%)
Jul 14, 2003 23.67 23.85 23.55 23.78 213,026 +0.16(+0.67%)
Jul 11, 2003 23.25 23.64 23.18 23.62 180,486 +0.35(+1.49%)
Jul 10, 2003 23.35 23.40 23.11 23.27 193,421 -0.18(-0.76%)
Jul 09, 2003 23.43 23.65 23.18 23.45 126,017 +0.02(+0.08%)
Jul 08, 2003 22.91 23.45 22.80 23.43 148,148 +0.47(+2.03%)
Jul 07, 2003 22.63 23.11 22.63 22.97 123,995 +0.44(+1.93%)
Jul 03, 2003 22.68 22.71 22.31 22.53 111,161 -0.20(-0.87%)
Jul 02, 2003 22.63 22.91 22.48 22.73 110,959 +0.10(+0.44%)
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.