Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.80 25.24 24.59 25.22 86,728 +0.13(+0.52%)
Sep 29, 2003 24.12 25.11 24.12 25.09 46,704 +0.73(+3.00%)
Sep 26, 2003 25.34 25.34 24.10 24.36 37,664 -1.02(-4.02%)
Sep 25, 2003 25.61 26.03 25.30 25.38 13,609 -0.49(-1.89%)
Sep 24, 2003 26.20 26.24 25.85 25.87 15,400 -0.33(-1.26%)
Sep 23, 2003 26.12 26.23 25.99 26.20 38,048 +0.02(+0.08%)
Sep 22, 2003 26.10 26.60 25.89 26.18 30,087 -0.12(-0.46%)
Sep 19, 2003 25.84 26.30 25.25 26.30 29,996 +0.58(+2.26%)
Sep 18, 2003 25.28 25.76 25.28 25.72 22,313 +0.30(+1.18%)
Sep 17, 2003 25.90 26.00 25.37 25.42 34,921 -0.72(-2.75%)
Sep 16, 2003 25.23 26.20 25.23 26.14 42,956 +0.64(+2.51%)
Sep 15, 2003 25.44 25.64 25.27 25.50 17,000 +0.27(+1.07%)
Sep 12, 2003 25.41 25.50 25.07 25.23 10,000 -0.02(-0.08%)
Sep 11, 2003 25.00 25.25 24.79 25.25 19,300 +0.45(+1.81%)
Sep 10, 2003 24.78 25.07 24.35 24.80 27,600 -0.24(-0.96%)
Sep 09, 2003 25.14 25.25 24.98 25.04 15,500 -0.16(-0.63%)
Sep 08, 2003 24.66 25.24 24.66 25.20 47,100 +0.27(+1.08%)
Sep 05, 2003 24.78 25.25 24.75 24.93 48,400 -0.32(-1.27%)
Sep 04, 2003 25.27 25.44 25.01 25.25 58,000 -0.25(-0.98%)
Sep 03, 2003 25.37 25.54 25.17 25.50 39,200 +0.08(+0.31%)
Sep 02, 2003 25.02 25.43 24.77 25.42 28,100 +0.15(+0.59%)
Aug 29, 2003 25.36 25.50 25.05 25.27 14,600 -0.23(-0.90%)
Aug 28, 2003 25.74 25.74 25.39 25.50 38,300 -0.39(-1.51%)
Aug 27, 2003 25.42 25.89 25.42 25.89 28,200 +0.33(+1.29%)
Aug 26, 2003 24.83 25.62 24.75 25.56 37,800 +0.64(+2.57%)
Aug 25, 2003 24.72 24.97 24.59 24.92 26,800 +0.32(+1.30%)
Aug 22, 2003 24.85 26.00 24.55 24.60 115,700 -0.19(-0.77%)
Aug 21, 2003 24.54 25.71 23.94 24.79 126,400 +1.07(+4.51%)
Aug 20, 2003 23.55 23.74 23.55 23.72 13,800 +0.02(+0.08%)
Aug 19, 2003 23.64 23.70 23.20 23.70 34,300 +0.29(+1.24%)
Aug 18, 2003 23.28 23.60 23.28 23.41 17,100 +0.21(+0.91%)
Aug 15, 2003 23.38 23.54 23.07 23.20 19,300 -0.30(-1.28%)
Aug 14, 2003 23.27 23.54 23.26 23.50 29,800 -0.05(-0.21%)
Aug 13, 2003 23.58 23.75 23.36 23.55 40,900 -0.20(-0.84%)
Aug 12, 2003 23.22 23.75 23.22 23.75 29,000 +0.53(+2.28%)
Aug 11, 2003 23.32 23.49 23.14 23.22 45,400 -0.07(-0.30%)
Aug 08, 2003 23.70 23.74 23.27 23.29 47,400 -0.38(-1.61%)
Aug 07, 2003 23.32 23.67 23.32 23.67 45,100 +0.34(+1.46%)
Aug 06, 2003 23.24 23.64 23.07 23.33 42,900 +0.14(+0.60%)
Aug 05, 2003 22.90 23.24 22.90 23.19 33,700 +0.46(+2.02%)
Aug 04, 2003 22.59 23.08 21.90 22.73 43,600 +0.23(+1.02%)
Aug 01, 2003 23.63 23.63 22.01 22.50 54,700 -0.95(-4.05%)
Jul 31, 2003 22.19 23.64 22.19 23.45 93,600 +1.48(+6.74%)
Jul 30, 2003 21.86 22.35 21.75 21.97 24,200 +0.07(+0.32%)
Jul 29, 2003 21.91 22.22 21.50 21.90 37,400 -0.31(-1.40%)
Jul 28, 2003 22.05 22.28 21.92 22.21 43,800 +0.21(+0.95%)
Jul 25, 2003 22.19 22.20 21.80 22.00 36,000 -0.18(-0.81%)
Jul 24, 2003 22.20 22.34 22.12 22.18 43,700 -0.05(-0.22%)
Jul 23, 2003 22.30 22.30 22.11 22.23 35,000 -0.20(-0.89%)
Jul 22, 2003 22.08 22.44 21.86 22.43 36,700 +0.33(+1.49%)
Jul 21, 2003 22.14 22.49 21.95 22.10 37,500 -0.28(-1.25%)
Jul 18, 2003 22.47 22.47 22.15 22.38 37,800 +0.13(+0.58%)
Jul 17, 2003 22.50 22.68 22.11 22.25 21,200 -0.27(-1.20%)
Jul 16, 2003 22.50 22.81 22.37 22.52 21,500 -0.09(-0.40%)
Jul 15, 2003 22.29 22.91 22.04 22.61 26,300 +0.02(+0.09%)
Jul 14, 2003 22.66 22.83 21.86 22.59 55,500 +0.04(+0.18%)
Jul 11, 2003 22.69 22.88 22.20 22.55 39,100 -0.10(-0.44%)
Jul 10, 2003 22.75 22.88 22.41 22.65 33,500 -0.08(-0.35%)
Jul 09, 2003 22.73 22.85 22.68 22.73 41,400 -0.00(-0.00%)
Jul 08, 2003 22.77 22.81 22.21 22.73 49,100 -0.02(-0.08%)
Jul 07, 2003 22.58 22.80 22.49 22.75 36,500 +0.14(+0.62%)
Jul 03, 2003 22.85 22.85 22.39 22.61 12,800 -0.36(-1.57%)
Jul 02, 2003 22.20 23.00 22.00 22.97 58,000 +0.67(+3.00%)
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.