Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 30.25 30.43 29.96 30.34 1,234,134 +0.09(+0.28%)
Sep 29, 2003 30.34 30.41 30.10 30.25 1,597,479 +0.03(+0.09%)
Sep 26, 2003 30.55 30.55 30.14 30.22 1,508,117 -0.36(-1.19%)
Sep 25, 2003 30.44 30.75 30.40 30.59 1,885,675 +0.19(+0.63%)
Sep 24, 2003 30.54 30.58 30.25 30.40 1,541,382 -0.15(-0.48%)
Sep 23, 2003 30.24 30.59 30.03 30.54 1,339,826 +0.39(+1.29%)
Sep 22, 2003 30.40 30.24 29.93 30.15 1,062,062 -0.24(-0.81%)
Sep 19, 2003 30.40 30.40 30.16 30.40 1,221,130 +0.11(+0.37%)
Sep 18, 2003 30.03 30.28 29.97 30.28 1,289,928 +0.36(+1.19%)
Sep 17, 2003 29.76 29.97 29.75 29.93 1,586,592 +0.00(+0.00%)
Sep 16, 2003 30.05 29.99 29.48 29.93 2,356,074 -0.12(-0.40%)
Sep 15, 2003 29.86 30.12 29.81 30.05 948,356 +0.21(+0.71%)
Sep 12, 2003 29.76 29.83 29.58 29.83 1,038,323 +0.04(+0.13%)
Sep 11, 2003 29.75 29.83 29.66 29.79 1,043,011 +0.25(+0.85%)
Sep 10, 2003 29.65 29.77 29.51 29.54 1,108,936 -0.11(-0.36%)
Sep 09, 2003 29.65 29.83 29.60 29.65 1,135,094 +0.07(+0.22%)
Sep 08, 2003 29.66 29.76 29.44 29.58 898,912 +0.05(+0.16%)
Sep 05, 2003 29.63 29.80 29.44 29.54 1,449,752 -0.17(-0.56%)
Sep 04, 2003 29.67 29.95 29.46 29.70 1,255,151 +0.03(+0.11%)
Sep 03, 2003 29.17 29.79 29.14 29.67 2,033,251 +0.50(+1.70%)
Sep 02, 2003 28.33 29.19 28.33 29.17 2,070,448 +0.83(+2.94%)
Aug 29, 2003 28.44 28.44 28.01 28.34 1,534,275 -0.13(-0.46%)
Aug 28, 2003 28.46 28.65 28.34 28.47 1,068,867 +0.02(+0.07%)
Aug 27, 2003 28.44 28.58 28.28 28.45 1,533,822 +0.09(+0.30%)
Aug 26, 2003 27.83 28.42 27.82 28.37 1,664,311 +0.52(+1.85%)
Aug 25, 2003 27.78 27.90 27.60 27.85 797,000 +0.07(+0.26%)
Aug 22, 2003 27.89 28.12 27.68 27.78 1,196,030 -0.13(-0.45%)
Aug 21, 2003 28.00 28.37 27.88 27.90 850,376 -0.01(-0.02%)
Aug 20, 2003 27.98 28.17 27.91 27.91 1,154,751 -0.19(-0.68%)
Aug 19, 2003 28.11 28.31 28.01 28.10 1,071,437 +0.11(+0.38%)
Aug 18, 2003 28.16 28.41 28.00 28.00 914,033 -0.22(-0.80%)
Aug 15, 2003 28.14 28.44 27.81 28.22 871,696 +0.21(+0.76%)
Aug 14, 2003 28.00 28.43 27.91 28.01 1,732,051 -0.02(-0.07%)
Aug 13, 2003 29.01 29.10 27.93 28.03 2,123,369 -0.99(-3.40%)
Aug 12, 2003 28.21 29.09 27.51 29.01 2,331,578 +0.69(+2.45%)
Aug 11, 2003 28.50 28.57 28.31 28.32 1,220,223 -0.12(-0.42%)
Aug 08, 2003 28.58 28.76 28.37 28.44 982,982 -0.12(-0.42%)
Aug 07, 2003 28.70 28.89 28.40 28.56 695,542 -0.01(-0.02%)
Aug 06, 2003 28.39 29.03 28.25 28.56 1,281,310 +0.18(+0.63%)
Aug 05, 2003 28.70 28.72 28.13 28.39 960,150 -0.34(-1.17%)
Aug 04, 2003 28.37 28.82 28.07 28.72 1,235,646 +0.21(+0.74%)
Aug 01, 2003 28.80 28.82 28.46 28.51 959,999 -0.19(-0.65%)
Jul 31, 2003 28.93 29.20 28.70 28.70 1,342,547 -0.14(-0.48%)
Jul 30, 2003 28.97 28.97 28.64 28.84 908,892 -0.04(-0.14%)
Jul 29, 2003 29.42 29.42 28.84 28.87 1,765,921 -0.56(-1.89%)
Jul 28, 2003 29.40 29.58 29.10 29.43 1,033,485 +0.03(+0.11%)
Jul 25, 2003 29.60 29.60 28.91 29.40 1,569,808 -0.20(-0.67%)
Jul 24, 2003 29.65 29.81 29.36 29.60 3,121,321 -0.05(-0.18%)
Jul 23, 2003 29.78 29.78 29.16 29.65 1,103,644 +0.00(+0.00%)
Jul 22, 2003 29.72 29.89 29.36 29.65 1,344,211 +0.01(+0.04%)
Jul 21, 2003 29.73 30.01 29.42 29.64 1,417,243 -0.26(-0.86%)
Jul 18, 2003 29.53 29.95 29.49 29.89 1,290,382 +0.49(+1.66%)
Jul 17, 2003 29.46 29.83 29.29 29.40 1,567,389 -0.07(-0.22%)
Jul 16, 2003 29.89 30.39 29.36 29.47 2,743,309 -0.34(-1.15%)
Jul 15, 2003 29.69 29.89 29.40 29.81 3,750,485 +0.55(+1.88%)
Jul 14, 2003 28.57 29.41 28.34 29.26 3,346,617 +0.86(+3.03%)
Jul 11, 2003 28.56 28.61 28.12 28.41 1,662,497 -0.22(-0.76%)
Jul 10, 2003 28.50 28.70 28.38 28.62 1,540,021 +0.12(+0.42%)
Jul 09, 2003 28.49 28.58 28.31 28.50 1,126,627 +0.00(+0.00%)
Jul 08, 2003 28.38 28.57 28.23 28.50 1,058,282 +0.13(+0.47%)
Jul 07, 2003 28.47 28.56 28.32 28.37 1,058,736 +0.05(+0.19%)
Jul 03, 2003 28.56 28.79 28.24 28.32 591,664 -0.24(-0.86%)
Jul 02, 2003 28.50 28.62 28.27 28.56 997,044 -0.05(-0.18%)
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.