Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 31.25 31.43 31.03 31.33 52,829 +0.08(+0.24%)
Aug 28, 2003 31.01 31.29 30.98 31.25 58,490 +0.18(+0.58%)
Aug 27, 2003 31.15 31.21 30.92 31.07 41,799 -0.08(-0.24%)
Aug 26, 2003 31.36 31.36 30.94 31.15 84,760 -0.14(-0.44%)
Aug 25, 2003 31.90 31.90 31.25 31.29 360,230 -0.54(-1.71%)
Aug 22, 2003 32.05 32.20 31.80 31.83 89,549 -0.11(-0.34%)
Aug 21, 2003 32.44 32.52 31.76 31.94 170,245 -0.50(-1.53%)
Aug 20, 2003 32.13 32.53 32.06 32.44 135,412 +0.39(+1.23%)
Aug 19, 2003 32.08 32.38 31.92 32.05 123,656 +0.31(+0.98%)
Aug 18, 2003 31.63 31.82 31.40 31.74 109,723 +0.10(+0.33%)
Aug 15, 2003 31.71 32.04 31.63 31.63 19,883 -0.15(-0.48%)
Aug 14, 2003 31.68 31.91 31.61 31.78 84,324 +0.14(+0.44%)
Aug 13, 2003 31.28 31.71 31.23 31.65 173,148 +0.43(+1.39%)
Aug 12, 2003 31.18 31.47 31.14 31.21 215,964 -0.03(-0.11%)
Aug 11, 2003 31.28 31.32 30.94 31.25 69,520 +0.03(+0.11%)
Aug 08, 2003 30.64 31.54 30.64 31.21 247,313 +0.57(+1.87%)
Aug 07, 2003 30.52 30.65 30.45 30.64 73,149 +0.05(+0.16%)
Aug 06, 2003 30.58 31.01 30.30 30.59 138,751 +0.08(+0.25%)
Aug 05, 2003 30.58 30.81 30.45 30.52 163,134 -0.07(-0.23%)
Aug 04, 2003 31.06 31.06 30.50 30.58 250,796 -0.54(-1.75%)
Aug 01, 2003 31.12 31.13 30.52 31.13 320,462 +0.01(+0.02%)
Jul 31, 2003 31.16 31.34 30.94 31.12 261,391 -0.12(-0.37%)
Jul 30, 2003 30.77 31.24 30.76 31.24 132,800 +0.54(+1.75%)
Jul 29, 2003 30.25 30.98 30.09 30.70 298,256 +0.54(+1.80%)
Jul 28, 2003 30.97 30.97 30.04 30.16 290,274 -0.95(-3.06%)
Jul 25, 2003 31.55 31.63 31.01 31.11 200,579 -0.54(-1.72%)
Jul 24, 2003 31.22 31.89 31.22 31.65 183,308 +0.52(+1.66%)
Jul 23, 2003 31.16 31.27 31.08 31.14 81,276 +0.08(+0.24%)
Jul 22, 2003 31.07 31.25 31.02 31.06 167,778 -0.27(-0.86%)
Jul 21, 2003 31.76 31.88 31.10 31.33 107,546 -0.37(-1.15%)
Jul 18, 2003 31.36 31.76 31.11 31.69 113,787 +0.25(+0.79%)
Jul 17, 2003 31.45 31.58 31.27 31.45 237,734 +0.10(+0.31%)
Jul 16, 2003 31.29 31.57 30.94 31.35 200,724 +0.06(+0.20%)
Jul 15, 2003 32.25 32.25 31.23 31.29 283,597 -0.95(-2.95%)
Jul 14, 2003 32.11 32.58 32.11 32.24 80,115 +0.30(+0.95%)
Jul 11, 2003 31.81 31.98 31.62 31.94 73,003 +0.06(+0.17%)
Jul 10, 2003 31.69 31.88 31.43 31.88 81,857 +0.19(+0.59%)
Jul 09, 2003 31.09 31.69 31.05 31.69 142,089 +0.69(+2.22%)
Jul 08, 2003 31.01 31.03 30.74 31.01 361,971 +0.00(+0.00%)
Jul 07, 2003 31.56 31.69 30.76 31.01 179,679 -0.44(-1.40%)
Jul 03, 2003 31.74 31.74 31.45 31.45 45,718 -0.43(-1.36%)
Jul 02, 2003 31.75 31.88 31.59 31.88 131,058 +0.05(+0.15%)
Jul 01, 2003 30.91 31.83 30.66 31.83 96,516 +0.80(+2.58%)
Jun 30, 2003 31.18 31.42 31.03 31.03 186,210 -0.14(-0.46%)
Jun 27, 2003 31.31 31.54 31.18 31.18 59,796 -0.12(-0.40%)
Jun 26, 2003 31.16 31.58 31.16 31.30 144,556 +0.21(+0.66%)
Jun 25, 2003 30.80 31.23 30.67 31.09 137,880 +0.30(+0.96%)
Jun 24, 2003 31.48 31.49 30.53 30.80 223,075 -0.68(-2.17%)
Jun 23, 2003 31.54 31.83 31.46 31.48 55,732 -0.23(-0.72%)
Jun 20, 2003 31.87 32.11 31.71 31.71 55,877 +0.01(+0.04%)
Jun 19, 2003 31.49 31.97 31.49 31.69 129,752 +0.31(+0.99%)
Jun 18, 2003 31.68 31.69 31.16 31.38 62,989 -0.21(-0.68%)
Jun 17, 2003 31.69 31.69 31.42 31.60 105,369 -0.10(-0.30%)
Jun 16, 2003 31.45 31.69 31.26 31.69 126,269 +0.25(+0.81%)
Jun 13, 2003 31.69 31.97 31.39 31.44 103,047 -0.17(-0.52%)
Jun 12, 2003 32.60 32.60 31.42 31.60 208,126 -1.00(-3.06%)
Jun 11, 2003 32.83 32.83 32.40 32.60 39,622 -0.24(-0.73%)
Jun 10, 2003 32.47 33.13 32.47 32.84 83,889 +0.46(+1.43%)
Jun 09, 2003 32.82 32.82 32.18 32.38 57,909 -0.44(-1.34%)
Jun 06, 2003 33.08 33.21 32.78 32.82 90,565 -0.08(-0.23%)
Jun 05, 2003 32.69 32.90 32.19 32.90 144,701 +0.17(+0.53%)
Jun 04, 2003 33.06 33.15 32.67 32.73 104,934 -0.28(-0.86%)
Jun 03, 2003 32.11 33.46 32.00 33.01 252,538 +0.97(+3.03%)
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.