Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 26.97 26.98 26.69 26.71 626,300 -0.28(-1.04%)
Jul 31, 2003 27.20 27.32 26.98 26.99 519,601 -0.20(-0.74%)
Jul 30, 2003 27.26 27.35 27.17 27.19 516,229 -0.01(-0.05%)
Jul 29, 2003 27.21 27.41 27.06 27.20 567,757 -0.01(-0.04%)
Jul 28, 2003 27.37 27.45 27.17 27.21 535,113 -0.25(-0.92%)
Jul 25, 2003 27.20 27.50 27.18 27.47 442,713 +0.27(+0.99%)
Jul 24, 2003 27.28 27.43 27.16 27.20 583,809 -0.05(-0.18%)
Jul 23, 2003 27.43 27.43 27.16 27.24 495,995 -0.11(-0.42%)
Jul 22, 2003 27.02 27.40 26.90 27.36 720,184 +0.43(+1.60%)
Jul 21, 2003 27.28 27.28 26.93 26.93 805,975 -0.36(-1.30%)
Jul 18, 2003 27.15 27.31 26.87 27.28 652,874 +0.19(+0.68%)
Jul 17, 2003 26.73 27.15 26.70 27.10 1,452,914 +0.49(+1.82%)
Jul 16, 2003 26.43 26.63 26.35 26.61 546,040 +0.20(+0.76%)
Jul 15, 2003 26.43 26.49 26.30 26.41 595,949 +0.13(+0.51%)
Jul 14, 2003 26.46 26.51 26.24 26.28 465,510 -0.10(-0.38%)
Jul 11, 2003 26.37 26.44 26.24 26.38 570,455 +0.01(+0.04%)
Jul 10, 2003 26.13 26.37 26.09 26.37 358,406 +0.14(+0.55%)
Jul 09, 2003 26.44 26.44 26.09 26.22 726,794 -0.21(-0.80%)
Jul 08, 2003 26.17 26.44 26.01 26.44 542,667 +0.19(+0.73%)
Jul 07, 2003 26.32 26.58 26.21 26.24 403,325 -0.04(-0.14%)
Jul 03, 2003 26.20 26.40 26.07 26.28 250,628 -0.01(-0.04%)
Jul 02, 2003 26.12 26.33 26.11 26.29 636,147 +0.14(+0.52%)
Jul 01, 2003 25.78 26.24 25.55 26.15 607,550 +0.33(+1.29%)
Jun 30, 2003 25.85 25.95 25.65 25.82 483,585 -0.06(-0.23%)
Jun 27, 2003 25.88 26.14 25.54 25.88 569,106 +0.03(+0.11%)
Jun 26, 2003 25.87 25.89 25.60 25.85 434,080 -0.02(-0.09%)
Jun 25, 2003 26.16 26.22 25.83 25.87 397,389 -0.29(-1.09%)
Jun 24, 2003 26.11 26.22 25.95 26.16 492,488 +0.11(+0.44%)
Jun 23, 2003 26.30 26.38 25.92 26.04 546,175 -0.34(-1.28%)
Jun 20, 2003 26.41 26.53 26.19 26.38 1,244,237 -0.02(-0.08%)
Jun 19, 2003 26.68 26.77 26.35 26.40 526,615 -0.35(-1.32%)
Jun 18, 2003 26.67 26.80 26.56 26.75 612,946 +0.08(+0.31%)
Jun 17, 2003 26.99 26.99 26.47 26.67 490,330 -0.32(-1.18%)
Jun 16, 2003 26.94 26.99 26.81 26.99 702,918 +0.12(+0.44%)
Jun 13, 2003 26.63 26.87 26.52 26.87 881,110 +0.31(+1.17%)
Jun 12, 2003 26.62 26.65 26.13 26.56 600,131 +0.09(+0.34%)
Jun 11, 2003 26.15 26.50 26.08 26.47 812,720 +0.35(+1.35%)
Jun 10, 2003 26.25 26.34 25.97 26.12 319,827 -0.13(-0.51%)
Jun 09, 2003 26.32 26.45 26.18 26.25 317,264 +0.01(+0.04%)
Jun 06, 2003 26.41 26.44 26.14 26.24 581,651 -0.09(-0.35%)
Jun 05, 2003 26.48 26.50 26.02 26.34 896,487 -0.14(-0.53%)
Jun 04, 2003 26.56 26.60 26.32 26.48 594,331 -0.03(-0.10%)
Jun 03, 2003 26.34 26.52 26.30 26.50 535,248 +0.17(+0.63%)
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.