Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 25.47 25.74 24.87 25.60 12,600 +0.50(+1.99%)
May 30, 2003 25.63 25.75 24.76 25.10 35,300 -0.50(-1.95%)
May 29, 2003 24.75 26.02 24.75 25.60 10,800 +1.05(+4.27%)
May 28, 2003 24.96 24.98 24.55 24.55 2,100 -0.41(-1.64%)
May 27, 2003 24.97 25.09 24.43 24.96 3,400 +0.54(+2.21%)
May 23, 2003 24.97 24.98 24.40 24.42 10,300 -0.22(-0.89%)
May 22, 2003 24.89 25.07 24.40 24.64 12,200 -0.24(-0.96%)
May 21, 2003 23.88 24.88 23.80 24.88 6,300 +0.48(+1.97%)
May 20, 2003 24.40 24.40 23.10 24.40 21,100 -0.14(-0.57%)
May 19, 2003 24.78 25.23 24.20 24.54 8,600 -0.06(-0.24%)
May 16, 2003 27.79 27.79 24.49 24.60 21,200 -2.41(-8.92%)
May 15, 2003 27.64 27.68 26.83 27.01 2,800 +0.06(+0.22%)
May 14, 2003 27.79 27.79 26.85 26.95 800 -0.57(-2.07%)
May 13, 2003 27.50 27.54 26.74 27.52 12,900 +0.01(+0.04%)
May 12, 2003 27.03 27.77 27.03 27.51 13,200 +0.51(+1.89%)
May 09, 2003 26.65 27.20 26.41 27.00 3,500 +0.40(+1.50%)
May 08, 2003 26.92 26.99 26.60 26.60 3,800 -0.26(-0.97%)
May 07, 2003 27.24 27.24 26.22 26.86 10,800 +0.22(+0.83%)
May 06, 2003 26.19 26.99 25.50 26.64 14,000 -0.13(-0.49%)
May 05, 2003 25.37 27.79 25.37 26.77 7,900 +0.02(+0.07%)
May 02, 2003 26.10 27.33 26.02 26.75 5,800 +0.01(+0.04%)
May 01, 2003 27.03 27.03 26.45 26.74 7,900 -0.26(-0.96%)
Apr 30, 2003 27.43 27.45 26.99 27.00 3,000 -0.57(-2.07%)
Apr 29, 2003 27.29 27.60 27.12 27.57 3,200 +0.22(+0.80%)
Apr 28, 2003 26.91 27.77 26.91 27.35 2,500 +0.55(+2.05%)
Apr 25, 2003 27.33 27.33 26.35 26.80 2,700 -0.36(-1.33%)
Apr 24, 2003 26.99 27.50 26.29 27.16 4,200 -0.34(-1.24%)
Apr 23, 2003 25.95 27.50 25.95 27.50 7,900 +0.89(+3.34%)
Apr 22, 2003 27.19 27.27 25.15 26.61 11,000 -0.59(-2.17%)
Apr 21, 2003 26.99 27.25 25.82 27.20 6,800 +0.21(+0.78%)
Apr 17, 2003 27.38 27.50 26.56 26.99 9,800 -0.01(-0.04%)
Apr 16, 2003 27.20 27.49 26.76 27.00 13,900 -0.25(-0.92%)
Apr 15, 2003 25.93 27.55 25.93 27.25 9,300 +1.15(+4.41%)
Apr 14, 2003 26.41 26.41 25.92 26.10 13,300 +0.39(+1.52%)
Apr 11, 2003 26.13 26.13 25.66 25.71 700 -0.39(-1.49%)
Apr 10, 2003 26.88 26.88 25.89 26.10 3,300 -0.20(-0.76%)
Apr 09, 2003 25.47 26.46 25.47 26.30 3,000 +0.42(+1.62%)
Apr 08, 2003 26.14 26.34 25.58 25.88 14,200 -0.27(-1.03%)
Apr 07, 2003 26.60 26.63 25.90 26.15 23,300 -0.36(-1.36%)
Apr 04, 2003 26.33 26.76 26.01 26.51 13,800 +0.11(+0.42%)
Apr 03, 2003 26.20 26.40 25.00 26.40 10,800 +0.13(+0.49%)
Apr 02, 2003 26.00 26.72 25.60 26.27 16,500 -0.07(-0.27%)
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.