Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.28 24.86 24.28 24.66 7,006,142 +0.45(+1.84%)
Jul 30, 2003 23.82 24.24 23.82 24.21 4,359,127 +0.35(+1.47%)
Jul 29, 2003 24.27 24.47 23.82 23.86 4,719,522 -0.54(-2.20%)
Jul 28, 2003 24.33 24.56 24.20 24.40 4,472,632 +0.07(+0.28%)
Jul 25, 2003 23.49 24.40 23.20 24.33 5,670,142 +0.36(+1.49%)
Jul 24, 2003 24.27 24.46 23.96 23.97 7,818,542 -0.36(-1.50%)
Jul 23, 2003 24.00 24.75 23.64 24.34 6,450,170 +0.09(+0.37%)
Jul 22, 2003 23.97 24.38 23.97 24.25 5,977,479 +0.16(+0.68%)
Jul 21, 2003 24.57 24.57 23.93 24.08 6,078,894 -0.74(-3.00%)
Jul 18, 2003 24.72 24.83 24.21 24.83 5,423,521 +0.13(+0.54%)
Jul 17, 2003 24.68 24.98 23.91 24.69 4,870,638 -0.16(-0.66%)
Jul 16, 2003 24.86 25.27 24.62 24.86 4,960,367 -0.04(-0.15%)
Jul 15, 2003 24.90 25.35 24.57 24.89 12,467,409 -0.85(-3.30%)
Jul 14, 2003 26.35 26.38 25.68 25.74 5,527,086 -0.45(-1.71%)
Jul 11, 2003 25.85 26.19 25.80 26.19 2,805,654 +0.36(+1.41%)
Jul 10, 2003 25.93 26.17 25.69 25.83 2,824,728 -0.40(-1.53%)
Jul 09, 2003 26.06 26.47 25.78 26.23 4,636,912 +0.18(+0.69%)
Jul 08, 2003 26.15 26.20 25.59 26.05 4,195,653 -0.01(-0.06%)
Jul 07, 2003 25.97 26.20 25.84 26.06 4,959,964 +0.32(+1.24%)
Jul 03, 2003 25.54 25.80 25.48 25.74 3,027,022 -0.16(-0.63%)
Jul 02, 2003 25.62 26.00 25.50 25.91 5,369,119 +0.11(+0.43%)
Jul 01, 2003 25.39 25.87 25.24 25.80 7,580,383 +0.25(+0.96%)
Jun 30, 2003 25.72 25.89 25.33 25.55 6,660,926 +0.07(+0.29%)
Jun 27, 2003 25.54 25.91 25.46 25.48 3,191,570 -0.13(-0.52%)
Jun 26, 2003 25.48 25.97 25.40 25.61 3,762,722 -0.01(-0.03%)
Jun 25, 2003 25.71 26.17 25.49 25.62 3,173,437 -0.07(-0.26%)
Jun 24, 2003 25.58 26.13 25.55 25.68 5,471,072 +0.03(+0.12%)
Jun 23, 2003 25.94 26.20 25.57 25.65 6,569,585 -0.80(-3.01%)
Jun 20, 2003 26.43 26.67 26.20 26.45 7,820,826 +0.02(+0.08%)
Jun 19, 2003 26.39 26.59 26.13 26.43 6,313,561 -0.25(-0.92%)
Jun 18, 2003 26.80 26.81 26.25 26.67 10,957,458 -0.24(-0.89%)
Jun 17, 2003 26.73 27.81 26.45 26.91 7,785,633 -0.19(-0.71%)
Jun 16, 2003 26.54 27.13 26.35 27.11 5,965,658 +0.80(+3.03%)
Jun 13, 2003 26.61 26.76 26.08 26.31 6,746,357 -0.31(-1.15%)
Jun 12, 2003 26.73 26.73 26.00 26.61 6,602,495 +0.26(+0.99%)
Jun 11, 2003 25.54 26.35 25.31 26.35 7,082,842 +0.81(+3.18%)
Jun 10, 2003 25.17 26.23 24.57 25.54 8,362,829 +0.85(+3.44%)
Jun 09, 2003 25.61 25.83 24.44 24.69 8,046,358 -1.26(-4.85%)
Jun 06, 2003 25.42 26.19 25.27 25.95 9,163,408 +0.88(+3.50%)
Jun 05, 2003 24.98 25.27 24.76 25.07 6,219,399 +0.10(+0.39%)
Jun 04, 2003 23.91 25.04 23.85 24.98 9,984,002 +1.07(+4.48%)
Jun 03, 2003 23.79 23.93 23.60 23.90 5,887,212 +0.11(+0.47%)
Jun 02, 2003 23.15 24.17 23.08 23.79 9,869,422 +0.96(+4.21%)
May 30, 2003 22.48 22.97 22.45 22.83 5,670,277 +0.54(+2.40%)
May 29, 2003 22.62 22.97 22.19 22.30 4,834,504 -0.32(-1.42%)
May 28, 2003 22.30 22.82 22.26 22.62 5,937,853 +0.36(+1.61%)
May 27, 2003 22.33 22.33 21.89 22.26 6,243,712 -0.07(-0.30%)
May 23, 2003 21.60 22.79 21.41 22.33 7,746,275 +0.66(+3.06%)
May 22, 2003 21.44 21.78 21.41 21.66 3,352,627 +0.22(+1.04%)
May 21, 2003 21.44 21.81 21.25 21.44 4,363,828 -0.10(-0.45%)
May 20, 2003 21.72 21.78 21.31 21.54 5,064,469 -0.10(-0.48%)
May 19, 2003 22.37 22.38 21.55 21.64 6,079,029 -1.00(-4.44%)
May 16, 2003 22.59 22.90 22.41 22.65 7,015,814 +0.19(+0.86%)
May 15, 2003 22.00 22.52 21.96 22.45 6,278,771 +0.50(+2.27%)
May 14, 2003 22.11 22.21 21.69 21.95 4,604,136 -0.04(-0.20%)
May 13, 2003 22.17 22.17 21.81 22.00 5,071,588 -0.20(-0.91%)
May 12, 2003 21.51 22.32 21.46 22.20 6,820,908 +0.54(+2.47%)
May 09, 2003 21.25 21.66 21.07 21.66 5,552,473 +0.71(+3.41%)
May 08, 2003 20.84 21.15 20.80 20.95 3,945,673 -0.18(-0.85%)
May 07, 2003 20.95 21.57 20.85 21.13 6,269,905 +0.18(+0.85%)
May 06, 2003 20.47 21.04 20.40 20.95 7,334,299 +0.39(+1.88%)
May 05, 2003 20.93 21.14 20.44 20.56 9,457,984 -0.74(-3.49%)
May 02, 2003 20.51 21.42 20.47 21.31 7,628,875 +1.12(+5.57%)
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.