Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.00 33.00 32.31 32.49 128,600 -0.66(-1.99%)
Oct 30, 2003 32.94 33.05 32.84 33.15 113,000 +0.59(+1.81%)
Oct 29, 2003 32.80 33.00 32.31 32.56 336,900 -2.19(-6.30%)
Oct 28, 2003 33.30 34.84 33.26 34.75 490,500 +2.19(+6.73%)
Oct 27, 2003 31.75 32.69 31.75 32.56 356,100 +2.13(+7.00%)
Oct 24, 2003 30.05 30.51 29.78 30.43 166,700 +0.85(+2.87%)
Oct 23, 2003 29.20 29.65 29.10 29.58 199,000 -0.80(-2.63%)
Oct 22, 2003 31.00 31.00 30.03 30.38 137,300 -0.62(-2.00%)
Oct 21, 2003 31.45 31.46 30.92 31.00 130,500 -1.31(-4.05%)
Oct 20, 2003 32.20 32.49 32.12 32.31 83,900 +0.38(+1.19%)
Oct 17, 2003 32.52 32.52 31.76 31.93 62,500 -0.75(-2.29%)
Oct 16, 2003 32.22 32.74 32.22 32.68 54,400 +0.38(+1.18%)
Oct 15, 2003 32.40 32.94 32.08 32.30 112,700 +0.77(+2.44%)
Oct 14, 2003 31.85 31.70 31.30 31.53 122,300 -0.32(-1.00%)
Oct 13, 2003 30.07 32.75 31.20 31.85 192,300 +1.78(+5.92%)
Oct 10, 2003 30.15 30.23 29.69 30.07 135,600 -0.31(-1.02%)
Oct 09, 2003 29.85 31.25 29.80 30.38 445,000 +1.90(+6.67%)
Oct 08, 2003 27.96 28.78 27.96 28.48 104,300 +1.18(+4.32%)
Oct 07, 2003 27.24 27.34 27.24 27.30 47,100 +0.21(+0.78%)
Oct 06, 2003 27.15 27.24 27.09 27.09 34,300 -0.26(-0.95%)
Oct 03, 2003 27.00 27.56 27.00 27.35 158,500 +1.10(+4.19%)
Oct 02, 2003 26.07 26.25 26.06 26.25 194,800 +0.13(+0.50%)
Oct 01, 2003 25.76 26.15 25.63 26.12 126,100 +0.61(+2.39%)
Sep 30, 2003 25.80 25.96 25.50 25.51 64,900 -0.09(-0.35%)
Sep 29, 2003 25.50 25.90 25.25 25.60 51,000 -0.16(-0.62%)
Sep 26, 2003 26.26 26.38 25.65 25.76 125,500 -0.52(-1.98%)
Sep 25, 2003 26.35 26.43 26.18 26.28 161,900 +0.19(+0.73%)
Sep 24, 2003 26.55 26.59 26.20 26.09 288,200 -0.04(-0.15%)
Sep 23, 2003 25.89 26.14 25.57 26.13 114,800 +1.01(+4.02%)
Sep 22, 2003 25.30 25.30 25.00 25.12 41,500 +0.12(+0.48%)
Sep 19, 2003 25.45 25.45 25.00 25.00 100,200 -0.97(-3.74%)
Sep 18, 2003 25.15 25.99 24.70 25.97 172,700 +0.57(+2.24%)
Sep 17, 2003 25.94 25.94 25.44 25.40 95,200 -0.55(-2.12%)
Sep 16, 2003 26.74 25.98 25.50 25.95 178,500 -0.79(-2.95%)
Sep 15, 2003 26.88 26.90 26.62 26.74 71,600 -0.40(-1.47%)
Sep 12, 2003 26.30 27.14 26.00 27.14 859,800 +0.89(+3.39%)
Sep 11, 2003 26.17 26.90 26.17 26.25 250,500 -0.92(-3.39%)
Sep 10, 2003 27.42 27.59 27.07 27.17 137,000 -1.58(-5.50%)
Sep 09, 2003 29.00 29.00 28.68 28.75 25,600 -0.15(-0.52%)
Sep 08, 2003 28.85 29.27 28.85 28.90 121,000 -0.52(-1.77%)
Sep 05, 2003 29.60 29.65 29.10 29.42 31,300 -0.58(-1.93%)
Sep 04, 2003 29.85 30.02 29.70 30.00 64,600 +0.40(+1.35%)
Sep 03, 2003 29.40 29.81 29.35 29.60 148,600 +0.81(+2.81%)
Sep 02, 2003 28.44 28.83 28.44 28.79 223,900 +1.75(+6.47%)
Aug 29, 2003 27.35 27.37 26.82 27.04 89,900 -0.22(-0.81%)
Aug 28, 2003 27.26 27.35 27.13 27.26 92,900 +0.11(+0.41%)
Aug 27, 2003 27.15 27.18 26.91 27.15 32,500 +0.45(+1.69%)
Aug 26, 2003 26.93 26.93 26.50 26.70 34,800 -0.48(-1.77%)
Aug 25, 2003 27.40 27.40 27.03 27.18 54,100 -0.61(-2.20%)
Aug 22, 2003 27.75 28.09 27.70 27.79 25,900 +0.14(+0.51%)
Aug 21, 2003 27.32 27.87 27.32 27.65 112,000 +0.33(+1.21%)
Aug 20, 2003 26.82 27.33 26.82 27.32 50,100 +0.50(+1.86%)
Aug 19, 2003 26.70 27.00 26.62 26.82 111,000 -0.98(-3.53%)
Aug 18, 2003 27.76 27.84 27.62 27.80 108,700 +0.29(+1.05%)
Aug 15, 2003 27.45 27.57 27.40 27.51 8,500 +0.13(+0.47%)
Aug 14, 2003 27.01 27.58 27.01 27.38 46,300 +0.37(+1.37%)
Aug 13, 2003 26.87 27.08 26.77 27.01 124,700 +0.06(+0.22%)
Aug 12, 2003 26.61 27.00 26.61 26.95 116,700 +0.51(+1.93%)
Aug 11, 2003 26.40 26.58 26.27 26.44 97,400 +0.60(+2.32%)
Aug 08, 2003 25.92 25.97 25.80 25.84 25,300 +0.02(+0.08%)
Aug 07, 2003 26.20 26.20 25.61 25.82 34,000 -0.33(-1.26%)
Aug 06, 2003 26.10 26.33 25.90 26.15 105,900 -0.69(-2.57%)
Aug 05, 2003 27.29 27.29 26.75 26.84 62,800 -0.71(-2.58%)
Aug 04, 2003 27.30 27.58 27.08 27.55 114,300 +0.98(+3.69%)
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.