Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 29.65 29.85 29.42 29.28 531,600 +0.08(+0.27%)
Oct 30, 2003 28.91 29.37 28.91 29.20 292,900 +0.49(+1.71%)
Oct 29, 2003 28.61 28.81 28.52 28.71 316,700 +0.11(+0.38%)
Oct 28, 2003 28.99 28.99 28.20 28.60 335,700 -0.40(-1.38%)
Oct 27, 2003 28.75 29.29 28.75 29.00 290,100 +0.28(+0.97%)
Oct 24, 2003 29.18 29.23 28.72 28.72 228,100 -0.40(-1.37%)
Oct 23, 2003 29.47 29.48 28.58 29.12 322,700 -0.36(-1.22%)
Oct 22, 2003 29.55 29.60 29.36 29.48 213,100 -0.21(-0.71%)
Oct 21, 2003 29.75 29.96 29.64 29.69 270,400 -0.16(-0.54%)
Oct 20, 2003 29.81 29.91 29.67 29.85 321,800 +0.00(+0.00%)
Oct 17, 2003 29.86 29.92 29.70 29.85 382,000 -0.12(-0.40%)
Oct 16, 2003 29.83 29.97 29.70 29.97 343,000 +0.10(+0.33%)
Oct 15, 2003 29.94 29.98 29.68 29.87 329,400 -0.08(-0.27%)
Oct 14, 2003 29.80 29.97 29.76 29.95 261,700 +0.05(+0.17%)
Oct 13, 2003 29.89 30.01 29.80 29.90 188,200 +0.01(+0.03%)
Oct 10, 2003 29.99 30.12 29.90 29.89 164,200 -0.19(-0.63%)
Oct 09, 2003 30.05 30.12 29.85 30.08 489,700 +0.03(+0.10%)
Oct 08, 2003 30.01 30.05 29.75 30.05 290,600 +0.11(+0.37%)
Oct 07, 2003 29.99 30.03 29.81 29.94 336,800 -0.06(-0.20%)
Oct 06, 2003 29.79 30.10 29.79 30.00 264,600 +0.20(+0.67%)
Oct 03, 2003 29.84 30.03 29.79 29.80 304,400 +0.02(+0.07%)
Oct 02, 2003 29.35 29.60 29.31 29.78 415,900 +0.58(+1.99%)
Oct 01, 2003 29.23 29.36 29.15 29.20 263,300 +0.00(+0.00%)
Sep 30, 2003 28.95 29.20 28.73 29.20 527,400 +0.05(+0.17%)
Sep 29, 2003 28.83 29.15 28.79 29.15 260,600 +0.29(+1.00%)
Sep 26, 2003 29.08 29.11 28.79 28.86 286,700 -0.19(-0.65%)
Sep 25, 2003 28.90 29.08 28.93 29.05 254,700 +0.15(+0.52%)
Sep 24, 2003 29.20 29.22 28.90 28.90 287,300 -0.28(-0.96%)
Sep 23, 2003 29.20 29.39 29.03 29.18 629,200 -0.02(-0.07%)
Sep 22, 2003 29.25 29.38 29.13 29.20 404,200 -0.02(-0.07%)
Sep 19, 2003 28.90 29.19 28.88 29.22 887,700 +0.32(+1.11%)
Sep 18, 2003 28.50 28.94 28.45 28.90 401,000 +0.60(+2.12%)
Sep 17, 2003 28.20 28.30 27.94 28.30 414,300 +0.10(+0.35%)
Sep 16, 2003 28.10 28.22 28.01 28.20 358,700 +0.10(+0.36%)
Sep 15, 2003 28.35 28.35 28.01 28.10 244,400 -0.33(-1.16%)
Sep 12, 2003 28.10 28.44 27.90 28.43 430,900 +0.33(+1.17%)
Sep 11, 2003 28.00 28.30 28.00 28.10 383,700 +0.06(+0.21%)
Sep 10, 2003 28.55 28.60 28.00 28.04 428,500 -0.46(-1.61%)
Sep 09, 2003 28.33 28.54 28.11 28.50 329,600 +0.17(+0.60%)
Sep 08, 2003 28.28 28.35 28.14 28.33 315,900 +0.05(+0.18%)
Sep 05, 2003 28.65 28.67 28.22 28.28 365,700 -0.42(-1.46%)
Sep 04, 2003 28.73 28.90 28.60 28.70 335,100 -0.03(-0.10%)
Sep 03, 2003 28.35 28.73 28.18 28.73 273,200 +0.38(+1.34%)
Sep 02, 2003 27.68 28.36 27.50 28.35 319,900 +0.68(+2.46%)
Aug 29, 2003 27.58 27.82 27.39 27.67 286,600 +0.14(+0.51%)
Aug 28, 2003 27.47 27.56 27.28 27.53 446,100 +0.09(+0.33%)
Aug 27, 2003 27.15 27.62 27.15 27.44 338,100 +0.19(+0.70%)
Aug 26, 2003 27.34 27.39 27.07 27.25 406,100 -0.09(-0.33%)
Aug 25, 2003 27.40 27.52 27.21 27.34 211,000 -0.16(-0.58%)
Aug 22, 2003 27.96 27.97 27.49 27.50 265,200 -0.50(-1.79%)
Aug 21, 2003 27.94 28.02 27.78 28.00 191,500 +0.10(+0.36%)
Aug 20, 2003 27.68 27.91 27.51 27.90 242,400 +0.19(+0.69%)
Aug 19, 2003 27.83 27.83 27.57 27.71 191,400 +0.08(+0.29%)
Aug 18, 2003 27.70 27.85 27.54 27.63 217,300 -0.08(-0.29%)
Aug 15, 2003 27.47 27.90 27.37 27.71 170,200 +0.21(+0.76%)
Aug 14, 2003 27.41 27.62 27.33 27.50 194,400 +0.00(+0.00%)
Aug 13, 2003 27.66 27.66 27.35 27.50 136,800 -0.20(-0.72%)
Aug 12, 2003 27.78 27.78 27.44 27.70 396,900 -0.38(-1.35%)
Aug 11, 2003 28.00 28.30 27.91 28.08 345,100 +0.08(+0.29%)
Aug 08, 2003 28.40 28.40 27.98 28.00 186,200 -0.41(-1.44%)
Aug 07, 2003 28.08 28.42 28.00 28.41 217,300 +0.17(+0.60%)
Aug 06, 2003 28.14 28.25 27.95 28.24 149,200 -0.02(-0.07%)
Aug 05, 2003 28.15 28.27 27.94 28.26 256,600 +0.06(+0.21%)
Aug 04, 2003 28.22 28.22 27.86 28.20 216,800 -0.12(-0.42%)
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.