Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 29.37 30.18 29.12 29.83 1,810,600 +0.46(+1.57%)
Sep 29, 2003 28.90 29.40 28.97 29.37 548,700 +0.47(+1.63%)
Sep 26, 2003 29.02 29.43 28.79 28.90 666,000 -0.15(-0.52%)
Sep 25, 2003 29.12 29.34 28.93 29.05 742,800 +0.10(+0.33%)
Sep 24, 2003 29.25 29.73 28.95 28.95 1,071,800 -0.25(-0.84%)
Sep 23, 2003 28.43 29.20 28.46 29.20 812,800 +0.77(+2.73%)
Sep 22, 2003 29.45 29.45 28.32 28.43 1,654,200 -1.02(-3.48%)
Sep 19, 2003 29.75 29.75 29.38 29.45 1,113,500 -0.36(-1.21%)
Sep 18, 2003 29.21 29.82 28.83 29.81 1,546,100 +0.79(+2.70%)
Sep 17, 2003 28.05 30.12 28.05 29.02 3,075,100 -0.73(-2.44%)
Sep 16, 2003 28.80 29.79 28.57 29.75 1,395,800 +0.95(+3.32%)
Sep 15, 2003 27.95 28.85 27.95 28.80 1,346,100 +0.85(+3.04%)
Sep 12, 2003 27.44 28.05 27.16 27.95 863,900 +0.50(+1.80%)
Sep 11, 2003 27.30 27.66 26.93 27.45 1,435,000 +0.34(+1.27%)
Sep 10, 2003 28.32 28.40 27.05 27.11 1,832,400 -1.65(-5.74%)
Sep 09, 2003 29.30 29.41 28.45 28.75 1,390,400 -0.84(-2.84%)
Sep 08, 2003 29.70 29.76 29.32 29.59 534,400 +0.11(+0.36%)
Sep 05, 2003 30.00 30.20 29.36 29.49 989,500 -0.51(-1.70%)
Sep 04, 2003 30.00 30.25 29.62 30.00 1,208,600 -0.00(-0.02%)
Sep 03, 2003 29.04 30.10 28.70 30.00 1,036,800 +1.30(+4.53%)
Sep 02, 2003 28.61 28.86 28.32 28.70 650,500 +0.09(+0.33%)
Aug 29, 2003 28.52 28.80 28.49 28.61 414,300 -0.23(-0.81%)
Aug 28, 2003 28.20 28.86 28.15 28.84 464,000 +0.69(+2.45%)
Aug 27, 2003 28.60 28.60 28.16 28.16 634,800 -0.47(-1.66%)
Aug 26, 2003 28.98 28.98 28.02 28.63 682,200 -0.21(-0.73%)
Aug 25, 2003 28.75 29.10 28.56 28.84 474,800 +0.11(+0.37%)
Aug 22, 2003 29.45 29.50 28.70 28.73 551,000 -0.59(-2.03%)
Aug 21, 2003 28.79 29.39 28.78 29.33 680,500 +0.54(+1.89%)
Aug 20, 2003 28.80 29.03 28.57 28.79 558,900 -0.27(-0.91%)
Aug 19, 2003 28.62 29.23 28.57 29.05 1,090,400 +0.64(+2.27%)
Aug 18, 2003 28.47 28.70 28.27 28.41 826,200 -0.06(-0.23%)
Aug 15, 2003 28.23 28.59 28.18 28.47 438,600 +0.14(+0.51%)
Aug 14, 2003 28.14 28.36 27.79 28.32 816,500 +0.18(+0.66%)
Aug 13, 2003 29.03 29.03 28.09 28.14 1,092,800 -0.89(-3.07%)
Aug 12, 2003 28.98 29.34 28.52 29.03 1,080,700 +0.05(+0.19%)
Aug 11, 2003 29.45 29.50 28.59 28.98 1,008,500 -0.46(-1.58%)
Aug 08, 2003 29.00 29.76 29.00 29.44 1,095,200 +0.60(+2.08%)
Aug 07, 2003 28.64 28.84 28.20 28.84 852,900 +0.21(+0.73%)
Aug 06, 2003 27.82 28.77 27.80 28.63 1,274,200 +1.05(+3.83%)
Aug 05, 2003 28.14 28.48 27.48 27.57 758,700 -0.55(-1.96%)
Aug 04, 2003 27.91 28.29 27.41 28.12 1,102,700 +0.20(+0.73%)
Aug 01, 2003 28.18 28.38 27.54 27.92 1,094,800 -0.38(-1.36%)
Jul 31, 2003 28.96 29.06 28.16 28.30 1,122,400 -0.66(-2.26%)
Jul 30, 2003 28.57 29.05 28.36 28.96 812,500 +0.39(+1.35%)
Jul 29, 2003 28.87 29.40 28.57 28.57 982,000 -0.30(-1.02%)
Jul 28, 2003 29.20 29.30 28.64 28.87 696,500 -0.32(-1.11%)
Jul 25, 2003 29.54 29.59 28.38 29.20 869,900 +0.23(+0.81%)
Jul 24, 2003 29.50 29.98 28.89 28.96 989,000 -0.44(-1.50%)
Jul 23, 2003 29.70 29.98 29.18 29.40 774,800 -0.21(-0.69%)
Jul 22, 2003 29.23 29.65 28.70 29.61 1,617,500 +0.55(+1.88%)
Jul 21, 2003 29.75 30.42 29.02 29.06 1,669,100 -0.82(-2.73%)
Jul 18, 2003 30.00 30.07 29.27 29.88 882,700 +0.04(+0.13%)
Jul 17, 2003 30.54 30.61 29.80 29.84 1,082,400 -0.70(-2.29%)
Jul 16, 2003 30.60 30.96 29.98 30.54 1,817,300 -0.02(-0.07%)
Jul 15, 2003 32.50 32.72 30.44 30.55 2,580,900 -1.79(-5.52%)
Jul 14, 2003 31.97 32.62 31.97 32.34 792,500 +0.49(+1.52%)
Jul 11, 2003 31.93 31.98 31.46 31.86 1,217,700 -0.03(-0.09%)
Jul 10, 2003 32.40 32.52 31.62 31.89 757,800 -0.71(-2.16%)
Jul 09, 2003 32.78 33.22 32.45 32.59 1,037,400 -0.66(-1.98%)
Jul 08, 2003 32.85 33.30 32.52 33.25 815,300 +0.40(+1.22%)
Jul 07, 2003 32.00 32.88 31.45 32.85 1,446,200 +1.28(+4.04%)
Jul 03, 2003 31.57 31.95 31.29 31.57 716,300 -0.41(-1.27%)
Jul 02, 2003 31.68 32.02 31.23 31.98 1,399,000 +0.48(+1.52%)
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.