Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.48 28.54 27.88 28.35 3,000 +0.05(+0.18%)
Aug 28, 2003 28.82 28.82 27.64 28.30 10,500 -0.16(-0.56%)
Aug 27, 2003 27.34 28.65 27.34 28.46 4,300 +0.87(+3.15%)
Aug 26, 2003 27.10 27.59 27.02 27.59 8,800 +0.43(+1.58%)
Aug 25, 2003 27.35 27.35 27.10 27.16 17,400 +0.06(+0.22%)
Aug 22, 2003 28.35 28.40 27.01 27.10 7,700 -1.07(-3.80%)
Aug 21, 2003 28.63 28.63 28.17 28.17 15,100 +0.15(+0.54%)
Aug 20, 2003 28.64 28.64 27.00 28.02 8,300 -0.31(-1.09%)
Aug 19, 2003 28.10 28.79 27.85 28.33 5,300 +0.23(+0.82%)
Aug 18, 2003 27.89 28.65 27.06 28.10 3,300 +1.10(+4.07%)
Aug 15, 2003 27.00 27.50 27.00 27.00 5,100 -0.08(-0.30%)
Aug 14, 2003 26.31 27.08 26.26 27.08 4,900 +0.28(+1.04%)
Aug 13, 2003 26.81 27.02 26.71 26.80 7,000 -0.05(-0.19%)
Aug 12, 2003 26.23 26.85 26.23 26.85 13,900 +1.07(+4.15%)
Aug 11, 2003 25.77 26.36 25.76 25.78 6,200 +0.02(+0.08%)
Aug 08, 2003 26.09 26.09 25.76 25.76 2,700 -0.48(-1.83%)
Aug 07, 2003 26.05 26.24 25.88 26.24 5,900 +0.14(+0.54%)
Aug 06, 2003 26.86 26.86 26.10 26.10 5,600 -0.95(-3.51%)
Aug 05, 2003 26.60 27.85 26.25 27.05 9,100 +0.93(+3.56%)
Aug 04, 2003 27.04 27.89 26.08 26.12 8,800 -0.88(-3.26%)
Aug 01, 2003 27.08 27.31 26.99 27.00 7,300 -0.24(-0.88%)
Jul 31, 2003 26.27 27.65 26.27 27.24 11,300 +1.06(+4.05%)
Jul 30, 2003 26.74 27.76 26.18 26.18 13,100 -0.29(-1.09%)
Jul 29, 2003 26.48 26.72 26.31 26.47 2,100 +0.16(+0.60%)
Jul 28, 2003 26.76 26.76 26.30 26.31 8,800 -0.37(-1.39%)
Jul 25, 2003 27.02 27.02 26.51 26.68 7,100 -0.13(-0.48%)
Jul 24, 2003 27.42 27.73 26.81 26.81 7,900 -0.21(-0.78%)
Jul 23, 2003 27.36 27.36 27.02 27.02 2,100 -0.13(-0.48%)
Jul 22, 2003 27.55 27.76 27.07 27.15 4,300 -0.40(-1.45%)
Jul 21, 2003 28.01 28.19 27.05 27.55 3,500 -0.73(-2.58%)
Jul 18, 2003 28.24 28.28 27.91 28.28 8,400 -0.01(-0.04%)
Jul 17, 2003 28.18 28.50 28.18 28.29 13,600 -0.63(-2.18%)
Jul 16, 2003 28.60 28.94 28.03 28.92 12,900 +0.32(+1.12%)
Jul 15, 2003 28.98 29.18 28.30 28.60 5,100 -0.50(-1.72%)
Jul 14, 2003 29.22 29.47 28.73 29.10 5,300 +0.05(+0.17%)
Jul 11, 2003 28.02 29.20 28.02 29.05 3,500 +0.78(+2.76%)
Jul 10, 2003 29.39 29.39 28.07 28.27 4,000 -1.01(-3.45%)
Jul 09, 2003 29.26 29.45 28.75 29.28 13,100 -0.21(-0.71%)
Jul 08, 2003 29.00 29.49 29.00 29.49 8,700 +0.84(+2.93%)
Jul 07, 2003 28.89 29.48 26.72 28.65 12,700 +0.23(+0.81%)
Jul 03, 2003 27.16 29.50 27.16 28.42 5,200 -1.45(-4.85%)
Jul 02, 2003 27.05 29.70 27.05 29.87 14,600 +1.38(+4.84%)
Jul 01, 2003 27.50 28.49 26.26 28.49 12,900 +1.08(+3.94%)
Jun 30, 2003 27.12 27.55 26.02 27.41 17,700 +0.68(+2.54%)
Jun 27, 2003 27.04 27.69 26.51 26.73 9,400 +0.28(+1.06%)
Jun 26, 2003 27.15 27.49 26.45 26.45 12,600 -1.98(-6.96%)
Jun 25, 2003 27.18 28.50 26.42 28.43 10,000 -0.01(-0.04%)
Jun 24, 2003 27.40 28.44 27.02 28.44 21,300 +1.04(+3.80%)
Jun 23, 2003 28.18 28.24 27.34 27.40 7,900 -0.90(-3.18%)
Jun 20, 2003 27.76 28.50 27.65 28.30 9,100 -0.04(-0.14%)
Jun 19, 2003 27.79 28.45 27.73 28.34 6,200 -0.14(-0.49%)
Jun 18, 2003 26.59 28.50 26.59 28.48 8,100 +0.79(+2.85%)
Jun 17, 2003 27.01 28.00 27.00 27.69 16,700 +0.48(+1.76%)
Jun 16, 2003 26.64 27.59 26.56 27.21 6,900 -0.35(-1.27%)
Jun 13, 2003 27.40 27.73 27.23 27.56 15,300 +0.16(+0.58%)
Jun 12, 2003 27.25 27.50 26.76 27.40 10,700 -0.08(-0.29%)
Jun 11, 2003 26.88 27.49 26.78 27.48 9,400 +0.53(+1.97%)
Jun 10, 2003 26.04 26.98 25.98 26.95 8,500 +0.75(+2.86%)
Jun 09, 2003 26.32 26.62 26.02 26.20 8,800 -0.12(-0.46%)
Jun 06, 2003 26.65 26.68 26.01 26.32 2,900 +0.02(+0.08%)
Jun 05, 2003 25.83 27.39 25.12 26.30 20,500 +0.32(+1.24%)
Jun 04, 2003 26.49 26.49 25.51 25.98 9,300 -0.02(-0.08%)
Jun 03, 2003 25.52 26.00 25.52 26.00 1,800 +0.40(+1.56%)
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.