Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 30.10 30.10 29.78 29.95 31,100 -0.02(-0.07%)
Aug 28, 2003 30.10 30.30 29.81 29.97 72,000 -0.13(-0.43%)
Aug 27, 2003 29.99 30.47 29.75 30.10 49,200 +0.21(+0.70%)
Aug 26, 2003 30.00 30.02 29.72 29.89 47,100 -0.10(-0.33%)
Aug 25, 2003 29.59 30.52 29.35 29.99 75,200 +0.64(+2.18%)
Aug 22, 2003 28.86 29.87 28.86 29.35 25,800 +0.19(+0.65%)
Aug 21, 2003 28.45 29.42 28.15 29.16 78,100 -0.71(-2.38%)
Aug 20, 2003 29.85 29.92 29.50 29.87 33,200 +0.32(+1.08%)
Aug 19, 2003 29.89 29.90 29.53 29.55 26,800 +0.25(+0.85%)
Aug 18, 2003 28.41 29.97 28.41 29.30 43,800 -0.05(-0.17%)
Aug 15, 2003 28.70 29.35 28.70 29.35 5,400 +0.55(+1.91%)
Aug 14, 2003 29.15 29.15 28.50 28.80 17,900 -0.15(-0.52%)
Aug 13, 2003 28.05 29.29 28.00 28.95 42,800 +0.59(+2.08%)
Aug 12, 2003 28.48 28.48 28.03 28.36 18,600 -0.07(-0.25%)
Aug 11, 2003 28.41 28.84 28.23 28.43 7,900 -0.11(-0.39%)
Aug 08, 2003 28.51 28.76 28.00 28.54 16,000 -0.50(-1.72%)
Aug 07, 2003 29.99 29.99 28.65 29.04 16,400 -0.78(-2.62%)
Aug 06, 2003 29.90 30.00 29.81 29.82 24,500 -0.13(-0.43%)
Aug 05, 2003 29.64 30.30 29.64 29.95 26,600 +0.15(+0.50%)
Aug 04, 2003 29.95 30.00 29.63 29.80 31,000 +0.20(+0.68%)
Aug 01, 2003 29.75 29.80 29.53 29.60 3,700 -0.09(-0.30%)
Jul 31, 2003 29.49 29.90 29.49 29.69 30,100 +0.04(+0.14%)
Jul 30, 2003 30.08 30.08 29.39 29.65 27,800 -0.48(-1.60%)
Jul 29, 2003 30.50 30.50 29.60 30.13 14,600 -0.44(-1.44%)
Jul 28, 2003 29.91 30.80 29.74 30.57 21,000 +0.66(+2.21%)
Jul 25, 2003 29.00 30.00 28.97 29.91 13,900 +0.93(+3.21%)
Jul 24, 2003 29.34 29.65 28.71 28.98 19,400 -0.01(-0.03%)
Jul 23, 2003 29.33 29.59 28.89 28.99 12,700 -0.54(-1.83%)
Jul 22, 2003 29.89 29.89 29.19 29.53 53,700 +0.33(+1.13%)
Jul 21, 2003 28.25 29.85 28.04 29.20 16,900 +0.93(+3.29%)
Jul 18, 2003 28.01 28.47 28.01 28.27 5,800 +0.07(+0.25%)
Jul 17, 2003 28.73 28.75 28.02 28.20 7,700 -0.41(-1.43%)
Jul 16, 2003 28.14 29.29 28.14 28.61 25,700 +0.18(+0.63%)
Jul 15, 2003 28.45 28.58 27.91 28.43 36,600 -0.07(-0.25%)
Jul 14, 2003 28.00 28.50 27.84 28.50 23,200 +0.59(+2.11%)
Jul 11, 2003 27.50 28.00 27.50 27.91 7,100 +0.26(+0.94%)
Jul 10, 2003 27.97 27.99 26.85 27.65 34,500 -0.34(-1.21%)
Jul 09, 2003 28.23 28.23 27.80 27.99 13,300 -0.07(-0.25%)
Jul 08, 2003 28.14 28.33 27.55 28.06 35,500 -0.07(-0.25%)
Jul 07, 2003 27.70 28.33 27.70 28.13 27,200 +0.33(+1.18%)
Jul 03, 2003 27.86 28.00 27.74 27.80 6,600 -0.26(-0.92%)
Jul 02, 2003 27.11 28.41 27.01 28.06 44,400 +0.08(+0.29%)
Jul 01, 2003 27.79 28.44 27.63 27.98 32,200 -0.12(-0.43%)
Jun 30, 2003 27.00 28.57 27.00 28.10 94,300 +0.35(+1.26%)
Jun 27, 2003 27.34 27.75 27.06 27.75 15,400 +0.41(+1.50%)
Jun 26, 2003 27.11 27.51 26.91 27.34 11,600 +0.23(+0.85%)
Jun 25, 2003 27.05 27.54 27.03 27.11 31,300 +0.06(+0.22%)
Jun 24, 2003 26.55 27.29 26.15 27.05 30,000 +0.42(+1.58%)
Jun 23, 2003 27.25 27.33 26.55 26.63 28,800 -0.67(-2.45%)
Jun 20, 2003 25.93 27.50 25.93 27.30 49,500 +0.63(+2.36%)
Jun 19, 2003 25.88 26.75 24.87 26.67 264,900 +0.92(+3.57%)
Jun 18, 2003 25.04 25.80 25.00 25.75 46,300 -0.04(-0.16%)
Jun 17, 2003 25.80 26.00 25.63 25.79 21,700 +0.12(+0.47%)
Jun 16, 2003 25.25 25.80 25.25 25.67 49,700 +0.24(+0.94%)
Jun 13, 2003 25.40 25.50 25.25 25.43 23,900 -0.10(-0.39%)
Jun 12, 2003 25.92 26.20 25.25 25.53 35,100 -0.39(-1.50%)
Jun 11, 2003 24.95 26.48 24.95 25.92 282,000 +0.92(+3.68%)
Jun 10, 2003 24.45 25.00 24.45 25.00 276,900 +0.52(+2.12%)
Jun 09, 2003 24.13 24.50 24.00 24.48 31,800 +0.26(+1.07%)
Jun 06, 2003 24.00 24.44 24.00 24.22 9,900 -0.09(-0.37%)
Jun 05, 2003 24.08 24.32 24.00 24.31 22,300 +0.11(+0.45%)
Jun 04, 2003 24.00 24.50 24.00 24.20 13,700 +0.20(+0.83%)
Jun 03, 2003 24.45 24.55 24.00 24.00 13,000 -0.51(-2.08%)
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.