Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.96 29.03 28.37 28.65 4,078,118 -0.21(-0.72%)
Oct 30, 2003 29.03 29.19 28.80 28.86 7,668,098 +0.20(+0.70%)
Oct 29, 2003 27.73 28.96 27.62 28.66 10,909,235 +1.83(+6.83%)
Oct 28, 2003 26.84 27.08 26.29 26.83 5,085,424 +0.00(+0.00%)
Oct 27, 2003 27.00 27.17 26.74 26.83 2,048,327 -0.18(-0.66%)
Oct 24, 2003 26.39 27.01 26.39 27.01 2,692,417 +0.25(+0.95%)
Oct 23, 2003 26.92 26.92 26.44 26.76 3,097,274 -0.16(-0.61%)
Oct 22, 2003 26.95 27.09 26.76 26.92 2,863,011 -0.33(-1.20%)
Oct 21, 2003 27.73 27.73 27.04 27.25 3,108,557 -0.50(-1.80%)
Oct 20, 2003 27.58 28.00 27.49 27.75 2,562,525 +0.02(+0.08%)
Oct 17, 2003 27.92 28.10 27.69 27.72 2,885,980 -0.16(-0.56%)
Oct 16, 2003 27.40 28.05 27.33 27.88 3,825,989 +0.33(+1.22%)
Oct 15, 2003 27.49 27.61 27.25 27.55 3,780,990 -0.11(-0.40%)
Oct 14, 2003 27.55 27.72 27.41 27.66 3,860,242 -0.11(-0.40%)
Oct 13, 2003 27.52 27.77 27.47 27.77 2,902,234 +0.26(+0.95%)
Oct 10, 2003 27.55 27.72 27.46 27.51 3,460,087 +0.12(+0.43%)
Oct 09, 2003 27.34 27.74 27.22 27.39 4,877,488 +0.38(+1.41%)
Oct 08, 2003 26.73 27.13 26.61 27.01 3,018,022 +0.08(+0.30%)
Oct 07, 2003 26.88 27.02 26.45 26.93 2,940,248 +0.27(+1.01%)
Oct 06, 2003 26.50 26.74 26.25 26.66 2,866,503 -0.03(-0.11%)
Oct 03, 2003 26.68 27.04 26.48 26.69 4,722,745 +0.39(+1.47%)
Oct 02, 2003 26.06 26.39 25.91 26.30 3,142,273 -0.01(-0.03%)
Oct 01, 2003 25.68 26.32 25.61 26.31 3,662,247 +0.75(+2.94%)
Sep 30, 2003 25.42 25.76 25.23 25.56 3,681,052 -0.09(-0.35%)
Sep 29, 2003 25.65 25.94 25.54 25.65 4,531,466 +0.33(+1.29%)
Sep 26, 2003 25.18 25.59 25.09 25.32 4,086,177 +0.19(+0.74%)
Sep 25, 2003 25.28 25.68 25.06 25.13 4,104,311 -0.33(-1.29%)
Sep 24, 2003 25.98 26.12 25.37 25.46 4,070,461 -0.71(-2.70%)
Sep 23, 2003 25.83 26.29 25.51 26.17 4,508,631 +0.19(+0.75%)
Sep 22, 2003 26.39 26.39 25.84 25.97 3,870,585 -0.67(-2.51%)
Sep 19, 2003 26.90 27.25 26.55 26.64 4,678,015 -0.26(-0.97%)
Sep 18, 2003 26.56 27.05 26.41 26.90 4,532,138 +0.53(+2.00%)
Sep 17, 2003 26.59 26.69 26.38 26.38 2,143,295 -0.28(-1.06%)
Sep 16, 2003 26.41 26.76 26.41 26.66 4,092,894 +0.23(+0.87%)
Sep 15, 2003 26.36 26.55 26.21 26.43 3,006,739 -0.12(-0.45%)
Sep 12, 2003 26.59 26.80 26.41 26.55 4,672,239 -0.04(-0.17%)
Sep 11, 2003 26.52 26.88 26.14 26.59 5,267,435 +0.07(+0.28%)
Sep 10, 2003 26.93 27.17 26.30 26.52 5,452,267 -0.53(-1.95%)
Sep 09, 2003 27.36 27.48 26.99 27.05 4,647,926 -0.47(-1.70%)
Sep 08, 2003 27.88 27.98 27.35 27.52 6,186,623 -0.15(-0.54%)
Sep 05, 2003 28.21 28.21 27.40 27.66 5,290,942 -0.54(-1.93%)
Sep 04, 2003 28.57 28.86 28.13 28.21 4,246,159 -0.36(-1.25%)
Sep 03, 2003 28.14 28.96 27.92 28.57 6,632,046 +0.51(+1.80%)
Sep 02, 2003 27.76 28.13 27.72 28.06 4,009,343 +0.22(+0.80%)
Aug 29, 2003 27.48 27.89 27.23 27.84 3,735,723 +0.31(+1.11%)
Aug 28, 2003 26.90 27.60 26.82 27.53 5,371,940 +0.63(+2.32%)
Aug 27, 2003 26.54 27.06 26.31 26.90 5,145,870 +0.32(+1.20%)
Aug 26, 2003 26.20 26.65 26.14 26.58 4,557,525 +0.31(+1.16%)
Aug 25, 2003 26.55 26.63 26.15 26.28 3,997,791 -0.28(-1.07%)
Aug 22, 2003 26.54 27.01 26.39 26.56 8,623,957 +0.55(+2.12%)
Aug 21, 2003 25.68 26.24 25.67 26.01 5,254,808 +0.43(+1.69%)
Aug 20, 2003 25.56 25.78 25.29 25.58 4,114,520 +0.02(+0.09%)
Aug 19, 2003 25.04 25.57 24.96 25.56 6,116,774 +0.56(+2.23%)
Aug 18, 2003 24.64 25.06 24.57 25.00 4,012,030 +0.48(+1.94%)
Aug 15, 2003 24.68 24.68 24.31 24.52 2,234,905 -0.03(-0.12%)
Aug 14, 2003 24.20 24.60 23.91 24.55 3,057,917 +0.45(+1.85%)
Aug 13, 2003 24.15 24.37 23.99 24.11 2,478,034 -0.17(-0.71%)
Aug 12, 2003 23.91 24.28 23.87 24.28 2,847,026 +0.29(+1.21%)
Aug 11, 2003 24.12 24.23 23.61 23.99 2,909,890 -0.02(-0.09%)
Aug 08, 2003 23.77 24.22 23.76 24.01 3,687,231 +0.24(+1.00%)
Aug 07, 2003 23.61 23.81 23.34 23.77 2,237,189 +0.01(+0.06%)
Aug 06, 2003 23.26 24.02 23.08 23.76 4,372,694 +0.51(+2.21%)
Aug 05, 2003 23.79 23.96 23.24 23.24 5,255,614 -0.74(-3.10%)
Aug 04, 2003 23.97 24.31 23.79 23.99 4,343,948 -0.15(-0.62%)
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.