Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 37.42 37.42 37.11 37.13 173,100 -0.27(-0.72%)
Jul 30, 2003 37.25 37.45 37.21 37.40 113,700 +0.39(+1.05%)
Jul 29, 2003 37.15 37.30 36.60 37.01 145,900 +0.00(+0.00%)
Jul 28, 2003 37.10 37.12 36.87 37.01 177,900 -0.02(-0.05%)
Jul 25, 2003 37.15 37.20 36.90 37.03 151,300 -0.15(-0.40%)
Jul 24, 2003 37.70 37.77 36.85 37.18 207,300 -0.52(-1.38%)
Jul 23, 2003 37.60 37.72 37.47 37.70 247,800 +0.20(+0.53%)
Jul 22, 2003 37.90 38.00 37.20 37.50 360,400 -0.75(-1.96%)
Jul 21, 2003 38.46 38.48 37.98 38.25 192,300 +0.04(+0.10%)
Jul 18, 2003 38.11 38.40 38.03 38.21 96,700 +0.10(+0.26%)
Jul 17, 2003 38.06 38.11 37.95 38.11 209,400 -0.01(-0.03%)
Jul 16, 2003 38.25 38.40 38.05 38.12 114,000 -0.03(-0.08%)
Jul 15, 2003 38.35 38.80 38.03 38.15 66,900 -0.14(-0.37%)
Jul 14, 2003 38.14 38.49 38.14 38.29 86,300 +0.16(+0.42%)
Jul 11, 2003 38.04 38.39 38.04 38.13 77,600 +0.10(+0.26%)
Jul 10, 2003 38.18 38.28 38.02 38.03 90,400 -0.20(-0.52%)
Jul 09, 2003 38.05 38.40 38.01 38.23 150,800 +0.20(+0.53%)
Jul 08, 2003 38.13 38.26 38.03 38.03 125,000 -0.05(-0.13%)
Jul 07, 2003 37.46 38.13 37.45 38.08 179,400 +0.72(+1.93%)
Jul 03, 2003 37.36 37.42 37.20 37.36 95,500 -0.10(-0.27%)
Jul 02, 2003 37.21 37.49 37.06 37.46 108,100 +0.45(+1.22%)
Jul 01, 2003 37.38 37.39 36.70 37.01 142,300 -0.52(-1.39%)
Jun 30, 2003 37.05 37.51 37.05 37.53 248,900 +0.53(+1.43%)
Jun 27, 2003 36.37 37.05 36.37 37.00 292,600 +0.63(+1.73%)
Jun 26, 2003 36.25 36.50 36.15 36.37 217,500 +0.21(+0.58%)
Jun 25, 2003 36.50 36.73 36.13 36.16 229,500 -0.19(-0.52%)
Jun 24, 2003 36.60 36.95 36.35 36.35 430,800 -0.90(-2.42%)
Jun 23, 2003 37.84 37.85 37.17 37.25 359,800 -0.79(-2.08%)
Jun 20, 2003 38.00 38.20 37.91 38.04 129,000 +0.26(+0.69%)
Jun 19, 2003 37.75 38.04 37.72 37.78 73,100 -0.08(-0.21%)
Jun 18, 2003 38.06 38.06 37.75 37.86 147,000 -0.20(-0.53%)
Jun 17, 2003 38.24 38.24 37.97 38.06 117,500 -0.19(-0.50%)
Jun 16, 2003 38.03 38.35 38.03 38.25 134,300 +0.24(+0.63%)
Jun 13, 2003 37.75 38.04 37.50 38.01 90,800 +0.21(+0.56%)
Jun 12, 2003 38.00 38.06 37.70 37.80 132,400 -0.20(-0.53%)
Jun 11, 2003 37.50 38.00 37.50 38.00 118,300 +0.43(+1.14%)
Jun 10, 2003 37.41 37.59 37.35 37.57 111,800 +0.17(+0.45%)
Jun 09, 2003 37.49 37.75 37.26 37.40 285,300 -0.09(-0.24%)
Jun 06, 2003 37.95 38.00 37.38 37.49 144,400 -0.26(-0.69%)
Jun 05, 2003 37.90 37.97 37.62 37.75 111,400 -0.23(-0.61%)
Jun 04, 2003 38.00 38.11 37.65 37.98 91,700 -0.04(-0.11%)
Jun 03, 2003 38.22 38.23 37.85 38.02 76,600 -0.23(-0.60%)
Jun 02, 2003 37.95 38.55 37.95 38.25 176,500 +0.59(+1.57%)
May 30, 2003 37.40 37.74 37.34 37.66 70,800 +0.36(+0.97%)
May 29, 2003 37.12 37.36 37.08 37.30 125,500 -0.05(-0.13%)
May 28, 2003 37.30 37.65 37.30 37.35 194,900 -0.03(-0.08%)
May 27, 2003 37.30 37.77 37.10 37.38 128,800 +0.02(+0.05%)
May 23, 2003 37.10 37.51 36.76 37.36 49,400 +0.34(+0.92%)
May 22, 2003 36.80 37.20 36.55 37.02 111,500 +0.18(+0.49%)
May 21, 2003 36.50 36.85 36.35 36.84 255,700 +0.34(+0.93%)
May 20, 2003 36.59 36.80 36.30 36.50 66,900 -0.05(-0.14%)
May 19, 2003 37.16 37.20 36.42 36.55 104,700 -0.81(-2.17%)
May 16, 2003 37.41 37.57 37.10 37.36 105,200 -0.07(-0.19%)
May 15, 2003 37.00 37.43 36.98 37.43 143,500 +0.39(+1.05%)
May 14, 2003 37.42 37.42 36.76 37.04 128,500 -0.45(-1.20%)
May 13, 2003 37.02 37.61 36.70 37.49 173,600 +0.42(+1.13%)
May 12, 2003 36.63 37.09 36.46 37.07 95,000 +0.44(+1.20%)
May 09, 2003 36.45 36.75 36.42 36.63 78,900 +0.13(+0.36%)
May 08, 2003 36.61 36.65 36.06 36.50 167,700 -0.11(-0.30%)
May 07, 2003 36.35 36.74 36.26 36.61 143,300 +0.21(+0.58%)
May 06, 2003 35.90 36.55 35.70 36.40 263,500 +0.59(+1.65%)
May 05, 2003 35.84 35.96 35.64 35.81 175,500 +0.00(+0.00%)
May 02, 2003 35.62 35.81 35.30 35.81 95,700 +0.12(+0.34%)
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.