Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.96 29.06 28.16 28.30 1,122,400 -0.65(-2.26%)
Jul 30, 2003 28.58 29.05 28.36 28.96 812,500 +0.38(+1.35%)
Jul 29, 2003 28.87 29.40 28.58 28.58 982,000 -0.29(-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 +0.24(+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 29.17 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 29.26 29.88 882,700 +0.04(+0.13%)
Jul 17, 2003 30.54 30.61 29.80 29.83 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 31.92 31.98 31.46 31.86 1,217,700 -0.03(-0.09%)
Jul 10, 2003 32.40 32.53 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 32.53 33.25 815,300 +0.40(+1.22%)
Jul 07, 2003 32.00 32.88 31.45 32.85 1,446,200 +1.27(+4.04%)
Jul 03, 2003 31.58 31.95 31.29 31.58 716,300 -0.40(-1.27%)
Jul 02, 2003 31.67 32.03 31.23 31.98 1,399,000 +0.48(+1.52%)
Jul 01, 2003 30.92 31.55 30.25 31.50 1,736,800 +0.51(+1.65%)
Jun 30, 2003 32.10 32.38 30.86 30.99 1,320,200 -0.67(-2.12%)
Jun 27, 2003 32.45 32.75 31.61 31.66 1,170,900 -0.78(-2.40%)
Jun 26, 2003 31.60 32.57 31.17 32.44 1,667,000 +1.08(+3.44%)
Jun 25, 2003 32.47 32.65 31.34 31.36 1,953,000 -1.03(-3.19%)
Jun 24, 2003 32.28 33.08 31.96 32.40 2,068,000 +0.09(+0.28%)
Jun 23, 2003 32.12 32.70 31.59 32.30 2,261,500 +0.18(+0.56%)
Jun 20, 2003 34.98 34.98 32.03 32.12 3,574,600 -2.85(-8.15%)
Jun 19, 2003 34.68 35.31 33.70 34.97 1,972,400 +0.29(+0.85%)
Jun 18, 2003 35.47 35.47 34.45 34.68 1,348,500 -0.79(-2.23%)
Jun 17, 2003 35.67 35.78 34.94 35.47 1,375,400 -0.20(-0.56%)
Jun 16, 2003 34.24 35.75 34.18 35.67 1,742,700 +1.48(+4.34%)
Jun 13, 2003 33.51 34.44 33.50 34.19 1,739,700 +0.69(+2.04%)
Jun 12, 2003 33.62 33.78 32.41 33.50 1,664,900 -0.01(-0.01%)
Jun 11, 2003 31.25 33.62 31.18 33.51 2,365,700 +2.55(+8.26%)
Jun 10, 2003 30.55 31.14 30.48 30.95 1,114,200 +0.74(+2.43%)
Jun 09, 2003 31.18 31.18 30.19 30.21 1,186,500 -1.10(-3.51%)
Jun 06, 2003 32.70 32.85 31.32 31.32 1,446,100 -1.14(-3.53%)
Jun 05, 2003 31.54 32.51 30.73 32.46 1,309,200 +0.92(+2.93%)
Jun 04, 2003 30.55 31.61 30.50 31.54 981,000 +1.06(+3.48%)
Jun 03, 2003 31.10 31.20 30.35 30.48 1,698,600 -0.56(-1.79%)
Jun 02, 2003 31.25 31.89 30.92 31.03 1,445,300 -0.22(-0.70%)
May 30, 2003 29.98 31.30 29.70 31.25 1,585,900 +1.27(+4.25%)
May 29, 2003 30.16 31.35 29.82 29.98 2,543,200 -0.18(-0.61%)
May 28, 2003 28.80 30.20 28.80 30.16 2,167,200 +1.52(+5.33%)
May 27, 2003 28.65 29.08 28.44 28.64 1,250,200 -0.04(-0.12%)
May 23, 2003 27.68 29.75 27.68 28.67 3,329,700 +0.99(+3.58%)
May 22, 2003 25.77 27.68 25.73 27.68 2,141,000 +2.07(+8.10%)
May 21, 2003 25.30 25.72 25.10 25.61 778,900 +0.23(+0.91%)
May 20, 2003 25.38 25.72 25.21 25.38 907,900 +0.12(+0.48%)
May 19, 2003 25.84 25.84 25.15 25.25 891,200 -0.59(-2.26%)
May 16, 2003 25.85 26.08 25.55 25.84 702,500 -0.24(-0.90%)
May 15, 2003 25.83 26.08 25.66 26.08 549,800 +0.25(+0.97%)
May 14, 2003 26.05 26.07 25.58 25.83 791,200 -0.27(-1.03%)
May 13, 2003 26.00 26.25 25.85 26.09 736,600 -0.02(-0.06%)
May 12, 2003 25.12 26.16 25.08 26.11 1,237,600 +0.86(+3.41%)
May 09, 2003 25.00 25.79 24.77 25.25 974,800 +0.54(+2.16%)
May 08, 2003 24.52 25.10 24.45 24.71 1,153,700 -0.01(-0.04%)
May 07, 2003 23.88 24.75 23.72 24.73 972,300 +0.83(+3.47%)
May 06, 2003 24.10 24.17 23.88 23.89 896,700 -0.11(-0.44%)
May 05, 2003 24.14 24.26 23.95 24.00 737,700 -0.13(-0.54%)
May 02, 2003 23.99 24.21 23.85 24.13 659,400 +0.14(+0.58%)
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.