Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.01 24.11 23.84 23.85 1,197,893 -0.10(-0.43%)
Jul 30, 2003 24.10 24.10 23.73 23.95 1,309,610 -0.15(-0.64%)
Jul 29, 2003 24.24 24.33 24.01 24.11 950,470 -0.14(-0.57%)
Jul 28, 2003 24.36 24.36 24.19 24.24 1,037,147 -0.11(-0.47%)
Jul 25, 2003 24.34 24.44 24.24 24.36 559,635 +0.02(+0.07%)
Jul 24, 2003 24.34 24.47 24.26 24.34 884,105 +0.03(+0.12%)
Jul 23, 2003 24.21 24.37 24.17 24.31 944,866 +0.10(+0.40%)
Jul 22, 2003 24.03 24.30 23.88 24.21 1,100,184 +0.34(+1.44%)
Jul 21, 2003 24.20 24.21 23.87 23.87 940,489 -0.25(-1.04%)
Jul 18, 2003 23.99 24.23 23.89 24.12 1,087,752 +0.14(+0.60%)
Jul 17, 2003 24.09 24.11 23.87 23.98 1,015,083 -0.11(-0.47%)
Jul 16, 2003 24.51 24.53 23.99 24.09 1,070,066 -0.38(-1.54%)
Jul 15, 2003 24.88 24.88 24.47 24.47 1,377,201 -0.40(-1.61%)
Jul 14, 2003 24.98 25.14 24.83 24.87 1,112,267 +0.03(+0.14%)
Jul 11, 2003 24.76 25.00 24.71 24.84 1,056,058 +0.13(+0.53%)
Jul 10, 2003 24.81 24.85 24.48 24.71 790,774 -0.14(-0.55%)
Jul 09, 2003 25.17 25.17 24.81 24.84 716,354 -0.40(-1.58%)
Jul 08, 2003 25.36 25.36 25.06 25.24 775,189 -0.11(-0.45%)
Jul 07, 2003 25.47 25.53 25.28 25.36 557,009 -0.02(-0.07%)
Jul 03, 2003 25.51 25.52 25.28 25.37 303,982 -0.17(-0.67%)
Jul 02, 2003 25.21 25.58 25.19 25.54 870,447 +0.36(+1.43%)
Jul 01, 2003 25.18 25.29 25.01 25.18 945,567 +0.00(+0.00%)
Jun 30, 2003 25.24 25.34 25.07 25.18 672,053 +0.01(+0.02%)
Jun 27, 2003 25.38 25.49 25.18 25.18 629,327 -0.13(-0.52%)
Jun 26, 2003 25.30 25.48 25.20 25.31 554,907 +0.13(+0.50%)
Jun 25, 2003 25.39 25.70 25.13 25.18 883,054 -0.09(-0.36%)
Jun 24, 2003 25.47 25.55 25.26 25.28 797,428 -0.14(-0.54%)
Jun 23, 2003 25.70 25.79 25.41 25.41 702,871 -0.29(-1.11%)
Jun 20, 2003 25.76 25.96 25.64 25.70 1,463,352 -0.10(-0.38%)
Jun 19, 2003 26.16 26.25 25.80 25.80 1,389,983 -0.35(-1.33%)
Jun 18, 2003 25.93 26.14 25.88 26.14 879,202 +0.19(+0.73%)
Jun 17, 2003 25.92 25.99 25.69 25.96 1,085,300 +0.03(+0.13%)
Jun 16, 2003 25.66 25.92 25.62 25.92 1,072,168 +0.28(+1.09%)
Jun 13, 2003 25.68 25.70 25.45 25.64 894,261 +0.06(+0.22%)
Jun 12, 2003 25.50 25.62 25.42 25.58 932,959 +0.11(+0.45%)
Jun 11, 2003 25.36 25.47 25.28 25.47 1,386,481 +0.13(+0.50%)
Jun 10, 2003 25.39 25.45 25.22 25.34 1,134,505 -0.01(-0.04%)
Jun 09, 2003 25.50 25.61 25.27 25.36 2,338,702 -0.45(-1.73%)
Jun 06, 2003 26.04 26.14 25.74 25.80 4,282,193 -0.18(-0.68%)
Jun 05, 2003 26.21 26.21 25.93 25.98 1,710,425 -0.24(-0.91%)
Jun 04, 2003 26.22 26.34 26.06 26.22 1,049,054 +0.06(+0.24%)
Jun 03, 2003 26.04 26.27 25.87 26.16 1,212,602 +0.11(+0.44%)
Jun 02, 2003 25.98 26.16 25.93 26.04 981,288 +0.06(+0.22%)
May 30, 2003 25.73 26.14 25.72 25.98 1,209,975 +0.23(+0.91%)
May 29, 2003 26.19 26.37 25.52 25.75 1,498,373 -0.49(-1.87%)
May 28, 2003 26.44 26.50 26.10 26.24 2,271,812 -0.31(-1.16%)
May 27, 2003 25.73 26.56 25.65 26.55 2,508,029 +0.79(+3.08%)
May 23, 2003 24.87 25.85 24.86 25.76 3,037,897 +0.94(+3.80%)
May 22, 2003 24.61 25.00 24.59 24.81 1,487,867 +0.25(+1.02%)
May 21, 2003 24.65 24.66 24.44 24.56 1,409,070 -0.21(-0.85%)
May 20, 2003 24.56 24.79 24.56 24.77 1,042,925 +0.29(+1.19%)
May 19, 2003 24.70 24.70 24.48 24.48 1,302,956 -0.08(-0.33%)
May 16, 2003 24.16 24.56 24.16 24.56 1,714,978 +0.45(+1.87%)
May 15, 2003 23.97 24.17 23.87 24.11 1,286,321 +0.25(+1.05%)
May 14, 2003 23.87 23.97 23.77 23.86 570,141 +0.03(+0.14%)
May 13, 2003 23.90 23.93 23.78 23.83 539,323 -0.08(-0.33%)
May 12, 2003 23.93 23.99 23.75 23.91 608,665 -0.05(-0.19%)
May 09, 2003 23.79 24.01 23.68 23.95 819,141 +0.25(+1.06%)
May 08, 2003 23.59 23.81 23.56 23.70 758,905 -0.03(-0.14%)
May 07, 2003 23.50 23.73 23.48 23.73 768,711 +0.14(+0.58%)
May 06, 2003 23.59 23.69 23.47 23.60 719,506 +0.01(+0.02%)
May 05, 2003 23.51 23.60 23.40 23.59 744,021 +0.08(+0.34%)
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.