Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.76 25.13 24.28 24.84 8,506,324 +0.05(+0.21%)
Sep 29, 2003 25.25 25.45 24.33 24.79 9,972,843 -0.46(-1.83%)
Sep 26, 2003 25.82 25.82 25.25 25.25 5,898,338 -0.57(-2.20%)
Sep 25, 2003 26.08 26.11 25.77 25.82 6,016,029 +0.15(+0.57%)
Sep 24, 2003 26.07 26.09 25.62 25.68 5,849,868 -0.40(-1.52%)
Sep 23, 2003 25.42 26.14 25.39 26.07 6,450,744 +0.92(+3.65%)
Sep 22, 2003 25.55 25.64 25.09 25.15 6,949,984 -0.75(-2.91%)
Sep 19, 2003 26.09 26.18 25.76 25.91 4,431,365 -0.24(-0.91%)
Sep 18, 2003 26.06 26.30 25.99 26.14 4,124,338 +0.20(+0.79%)
Sep 17, 2003 26.05 26.30 25.98 25.94 4,437,726 -0.11(-0.41%)
Sep 16, 2003 25.87 26.12 25.60 26.05 5,805,942 +0.17(+0.66%)
Sep 15, 2003 25.85 26.05 25.76 25.87 5,441,660 +0.11(+0.41%)
Sep 12, 2003 25.64 25.89 25.19 25.77 5,783,070 -0.04(-0.15%)
Sep 11, 2003 25.55 25.99 25.55 25.81 4,153,420 +0.35(+1.37%)
Sep 10, 2003 25.77 25.96 25.40 25.46 7,371,976 +0.37(+1.47%)
Sep 09, 2003 25.98 26.21 25.09 25.09 9,985,263 -1.42(-5.35%)
Sep 08, 2003 25.78 26.51 25.62 26.51 14,219,416 +0.09(+0.35%)
Sep 05, 2003 26.90 26.90 26.24 26.41 5,476,195 -0.49(-1.82%)
Sep 04, 2003 27.07 27.19 26.72 26.90 5,662,804 -0.52(-1.90%)
Sep 03, 2003 27.56 27.60 27.17 27.42 5,047,084 +0.02(+0.07%)
Sep 02, 2003 26.94 27.41 26.91 27.41 7,916,960 +0.60(+2.24%)
Aug 29, 2003 26.67 26.87 26.34 26.80 5,142,358 +0.25(+0.94%)
Aug 28, 2003 25.88 26.69 25.88 26.55 7,807,751 +0.73(+2.81%)
Aug 27, 2003 25.73 25.98 25.73 25.83 4,072,232 +0.01(+0.05%)
Aug 26, 2003 25.56 26.08 25.56 25.81 5,112,670 +0.26(+1.01%)
Aug 25, 2003 25.42 25.65 25.22 25.56 4,139,333 +0.20(+0.81%)
Aug 22, 2003 25.98 26.02 25.28 25.35 3,980,745 -0.40(-1.56%)
Aug 21, 2003 25.66 26.01 25.62 25.75 4,214,613 +0.14(+0.54%)
Aug 20, 2003 25.58 25.98 25.57 25.62 4,044,362 -0.06(-0.23%)
Aug 19, 2003 24.98 25.93 24.98 25.68 5,132,361 +0.11(+0.44%)
Aug 18, 2003 25.32 25.63 25.25 25.56 5,169,622 +0.55(+2.19%)
Aug 15, 2003 24.72 25.11 24.66 25.02 4,780,651 +0.13(+0.50%)
Aug 14, 2003 25.42 25.93 24.88 24.89 16,980,082 -1.48(-5.61%)
Aug 13, 2003 26.41 26.63 25.96 26.37 5,700,520 -0.04(-0.15%)
Aug 12, 2003 26.01 26.51 25.99 26.41 7,017,994 +0.56(+2.17%)
Aug 11, 2003 25.55 26.03 25.55 25.85 4,699,464 +0.16(+0.62%)
Aug 08, 2003 25.22 25.71 25.12 25.69 3,345,486 +0.60(+2.39%)
Aug 07, 2003 25.55 25.73 25.09 25.09 7,528,140 +0.20(+0.82%)
Aug 06, 2003 24.72 25.05 24.53 24.88 5,701,580 +0.03(+0.11%)
Aug 05, 2003 24.69 25.38 24.69 24.86 5,908,789 -0.60(-2.36%)
Aug 04, 2003 25.09 25.52 24.72 25.46 4,300,041 +0.36(+1.45%)
Aug 01, 2003 25.23 25.39 24.98 25.09 3,304,287 -0.20(-0.81%)
Jul 31, 2003 25.52 25.87 25.14 25.30 3,701,892 +0.06(+0.24%)
Jul 30, 2003 25.31 25.50 25.24 25.24 3,962,569 +0.02(+0.08%)
Jul 29, 2003 25.91 26.01 25.07 25.22 6,671,888 -0.82(-3.14%)
Jul 28, 2003 26.11 26.31 25.75 26.04 3,782,776 +0.22(+0.87%)
Jul 25, 2003 25.26 25.95 25.19 25.81 2,431,222 +0.41(+1.61%)
Jul 24, 2003 25.71 26.09 25.35 25.40 3,597,378 -0.04(-0.16%)
Jul 23, 2003 25.58 25.64 25.12 25.44 2,152,065 -0.07(-0.26%)
Jul 22, 2003 24.86 25.87 24.86 25.51 3,817,917 +0.22(+0.86%)
Jul 21, 2003 25.36 25.38 25.14 25.29 3,066,178 -0.07(-0.29%)
Jul 18, 2003 25.37 25.55 25.15 25.36 3,943,787 -0.05(-0.21%)
Jul 17, 2003 25.65 25.86 25.22 25.42 3,120,404 -0.42(-1.64%)
Jul 16, 2003 26.06 26.31 25.59 25.84 5,016,033 +0.16(+0.64%)
Jul 15, 2003 25.68 25.81 25.37 25.68 3,655,997 +0.03(+0.13%)
Jul 14, 2003 25.70 26.11 25.02 25.64 4,650,691 +0.27(+1.07%)
Jul 11, 2003 24.76 25.41 24.59 25.37 4,656,750 +0.46(+1.83%)
Jul 10, 2003 25.71 25.71 24.61 24.92 7,684,001 -0.80(-3.11%)
Jul 09, 2003 26.08 26.35 25.52 25.71 6,313,968 -0.57(-2.18%)
Jul 08, 2003 25.45 26.37 25.41 26.29 6,730,658 +0.78(+3.05%)
Jul 07, 2003 24.92 25.57 24.89 25.51 5,476,498 +0.83(+3.34%)
Jul 03, 2003 25.05 25.05 24.65 24.68 2,765,362 -0.38(-1.50%)
Jul 02, 2003 25.07 25.16 24.76 25.06 3,458,330 +0.22(+0.90%)
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.