Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.09 28.64 28.09 28.58 764,968 +0.63(+2.27%)
Oct 30, 2003 28.08 28.13 27.87 27.94 545,365 -0.26(-0.92%)
Oct 29, 2003 28.37 28.37 28.19 28.20 853,727 -0.17(-0.60%)
Oct 28, 2003 28.34 28.38 28.32 28.37 608,764 +0.06(+0.22%)
Oct 27, 2003 28.31 28.45 28.17 28.31 487,227 +0.00(+0.00%)
Oct 24, 2003 28.06 28.31 27.87 28.31 579,088 +0.26(+0.93%)
Oct 23, 2003 27.83 28.10 27.83 28.05 468,477 +0.13(+0.48%)
Oct 22, 2003 28.02 28.06 27.76 27.92 395,096 -0.10(-0.37%)
Oct 21, 2003 28.02 28.08 27.84 28.02 537,541 -0.09(-0.32%)
Oct 20, 2003 27.86 28.11 27.81 28.11 411,958 +0.25(+0.90%)
Oct 17, 2003 28.20 28.20 27.76 27.86 472,794 -0.15(-0.53%)
Oct 16, 2003 27.90 27.99 27.84 28.01 334,260 +0.11(+0.39%)
Oct 15, 2003 27.99 28.04 27.86 27.90 320,636 -0.11(-0.40%)
Oct 14, 2003 27.85 28.06 27.84 28.01 347,480 +0.11(+0.40%)
Oct 13, 2003 27.49 27.90 27.49 27.90 426,391 +0.45(+1.63%)
Oct 10, 2003 27.51 27.54 27.34 27.45 368,658 -0.05(-0.19%)
Oct 09, 2003 27.76 27.81 27.48 27.50 555,887 -0.14(-0.51%)
Oct 08, 2003 27.85 27.85 27.56 27.64 322,390 -0.21(-0.75%)
Oct 07, 2003 27.77 27.86 27.63 27.85 440,555 +0.08(+0.29%)
Oct 06, 2003 27.56 27.77 27.56 27.77 262,363 +0.21(+0.77%)
Oct 03, 2003 27.58 27.85 27.53 27.56 612,541 +0.13(+0.49%)
Oct 02, 2003 27.36 27.52 27.36 27.43 350,177 +0.01(+0.03%)
Oct 01, 2003 26.94 27.42 26.94 27.42 421,805 +0.48(+1.78%)
Sep 30, 2003 27.00 27.10 26.80 26.94 568,162 -0.08(-0.30%)
Sep 29, 2003 27.25 27.25 26.90 27.02 416,139 -0.19(-0.71%)
Sep 26, 2003 27.32 27.32 27.03 27.21 385,654 -0.15(-0.56%)
Sep 25, 2003 27.28 27.41 27.23 27.37 793,565 +0.10(+0.37%)
Sep 24, 2003 27.18 27.36 27.11 27.27 850,894 +0.03(+0.11%)
Sep 23, 2003 27.13 27.21 27.04 27.24 383,900 +0.11(+0.40%)
Sep 22, 2003 26.98 27.21 26.87 27.13 496,400 +0.05(+0.19%)
Sep 19, 2003 27.08 27.11 26.95 27.08 516,364 -0.01(-0.04%)
Sep 18, 2003 26.96 27.17 26.94 27.09 513,666 +0.18(+0.66%)
Sep 17, 2003 26.87 26.92 26.82 26.91 821,218 +0.02(+0.07%)
Sep 16, 2003 26.85 26.94 26.67 26.89 1,363,616 -0.01(-0.03%)
Sep 15, 2003 26.86 26.94 26.70 26.90 385,249 +0.04(+0.15%)
Sep 12, 2003 26.78 26.94 26.67 26.86 374,593 +0.11(+0.43%)
Sep 11, 2003 26.80 26.87 26.66 26.74 391,319 +0.03(+0.12%)
Sep 10, 2003 26.35 26.82 26.35 26.71 657,865 +0.39(+1.46%)
Sep 09, 2003 26.21 26.37 26.10 26.32 487,497 +0.09(+0.33%)
Sep 08, 2003 26.24 26.30 26.14 26.24 498,153 -0.05(-0.20%)
Sep 05, 2003 26.41 26.43 26.26 26.29 410,744 -0.16(-0.60%)
Sep 04, 2003 26.32 26.53 26.28 26.45 452,965 +0.10(+0.37%)
Sep 03, 2003 26.32 26.39 26.18 26.35 655,841 +0.13(+0.48%)
Sep 02, 2003 25.91 26.28 25.91 26.23 637,226 +0.32(+1.23%)
Aug 29, 2003 26.02 26.02 25.83 25.91 367,039 -0.14(-0.53%)
Aug 28, 2003 26.03 26.10 25.80 26.05 392,264 +0.03(+0.10%)
Aug 27, 2003 26.21 26.24 26.00 26.02 431,787 -0.23(-0.88%)
Aug 26, 2003 26.25 26.27 25.87 26.25 537,946 +0.00(+0.01%)
Aug 25, 2003 25.87 26.25 25.86 26.25 519,466 +0.43(+1.68%)
Aug 22, 2003 26.28 26.30 25.80 25.81 776,029 -0.45(-1.71%)
Aug 21, 2003 26.47 26.50 26.24 26.26 652,469 -0.36(-1.35%)
Aug 20, 2003 26.83 26.87 26.62 26.62 301,617 -0.21(-0.80%)
Aug 19, 2003 26.99 27.06 26.72 26.84 329,269 -0.14(-0.51%)
Aug 18, 2003 27.03 27.08 26.91 26.97 326,571 -0.07(-0.26%)
Aug 15, 2003 26.95 27.05 26.85 27.04 152,966 +0.09(+0.33%)
Aug 14, 2003 27.02 27.05 26.81 26.95 454,583 -0.06(-0.21%)
Aug 13, 2003 27.22 27.33 26.95 27.01 506,382 -0.21(-0.76%)
Aug 12, 2003 27.09 27.22 26.93 27.22 361,373 +0.13(+0.48%)
Aug 11, 2003 26.69 27.09 26.69 27.09 503,549 +0.42(+1.56%)
Aug 08, 2003 26.69 26.80 26.60 26.67 499,907 +0.09(+0.35%)
Aug 07, 2003 26.56 26.60 26.45 26.58 654,357 +0.14(+0.53%)
Aug 06, 2003 26.46 26.59 26.39 26.44 625,356 -0.00(-0.01%)
Aug 05, 2003 26.54 26.73 26.41 26.44 733,134 -0.10(-0.38%)
Aug 04, 2003 26.60 26.61 26.36 26.54 541,858 -0.16(-0.61%)
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.