Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 32.38 32.58 32.01 32.28 749,700 -0.10(-0.31%)
Sep 29, 2003 32.38 32.57 32.23 32.38 434,800 +0.12(+0.37%)
Sep 26, 2003 32.32 32.58 32.08 32.26 806,200 -0.10(-0.31%)
Sep 25, 2003 32.31 32.63 32.28 32.36 549,400 +0.12(+0.36%)
Sep 24, 2003 32.70 32.72 32.29 32.24 911,300 -0.45(-1.38%)
Sep 23, 2003 32.29 32.70 32.25 32.70 721,200 +0.49(+1.51%)
Sep 22, 2003 32.56 32.56 32.17 32.21 1,098,300 -0.35(-1.09%)
Sep 19, 2003 32.57 32.59 32.40 32.56 921,900 -0.05(-0.15%)
Sep 18, 2003 32.45 32.75 32.37 32.62 676,900 +0.21(+0.66%)
Sep 17, 2003 32.38 32.46 32.25 32.40 425,900 +0.03(+0.08%)
Sep 16, 2003 32.33 32.50 32.13 32.38 700,100 +0.04(+0.14%)
Sep 15, 2003 32.33 32.42 32.16 32.33 496,900 +0.05(+0.14%)
Sep 12, 2003 32.28 32.43 31.99 32.28 1,060,600 +0.01(+0.02%)
Sep 11, 2003 32.40 32.58 32.26 32.28 1,154,900 -0.12(-0.39%)
Sep 10, 2003 32.20 32.56 32.20 32.40 731,500 +0.09(+0.29%)
Sep 09, 2003 32.90 32.90 32.26 32.31 1,155,000 -0.66(-2.02%)
Sep 08, 2003 32.70 32.97 32.42 32.97 1,063,000 +0.33(+1.03%)
Sep 05, 2003 32.72 32.76 32.42 32.64 753,700 -0.08(-0.24%)
Sep 04, 2003 33.36 33.50 32.65 32.72 2,424,400 -0.65(-1.95%)
Sep 03, 2003 32.55 33.62 32.55 33.37 2,014,800 +0.82(+2.52%)
Sep 02, 2003 31.83 32.60 31.76 32.55 1,610,800 +0.50(+1.56%)
Aug 29, 2003 31.75 32.12 31.73 32.05 938,000 +0.41(+1.31%)
Aug 28, 2003 31.20 31.67 31.03 31.64 897,800 +0.53(+1.70%)
Aug 27, 2003 30.80 31.20 30.80 31.11 955,400 +0.31(+1.01%)
Aug 26, 2003 30.62 30.86 30.52 30.80 818,800 +0.12(+0.41%)
Aug 25, 2003 30.73 30.81 30.46 30.67 778,300 -0.07(-0.23%)
Aug 22, 2003 31.12 31.12 30.71 30.74 828,400 -0.34(-1.09%)
Aug 21, 2003 31.14 31.31 31.01 31.08 685,100 -0.07(-0.21%)
Aug 20, 2003 31.33 31.54 31.13 31.14 808,200 -0.25(-0.80%)
Aug 19, 2003 31.77 31.85 31.34 31.39 965,500 -0.44(-1.38%)
Aug 18, 2003 31.90 31.97 31.76 31.83 462,100 +0.11(+0.35%)
Aug 15, 2003 31.93 32.10 31.73 31.73 337,400 -0.20(-0.64%)
Aug 14, 2003 31.62 32.08 31.62 31.93 863,700 +0.31(+0.98%)
Aug 13, 2003 31.75 31.95 31.56 31.62 747,900 -0.13(-0.43%)
Aug 12, 2003 31.45 31.85 31.45 31.75 894,600 +0.31(+0.99%)
Aug 11, 2003 31.38 31.60 31.25 31.45 601,900 +0.13(+0.42%)
Aug 08, 2003 31.01 31.34 30.89 31.32 1,005,500 +0.43(+1.38%)
Aug 07, 2003 31.05 31.10 30.89 30.89 1,157,600 -0.23(-0.72%)
Aug 06, 2003 31.19 31.52 31.08 31.11 1,218,800 -0.08(-0.24%)
Aug 05, 2003 31.33 31.46 31.12 31.19 1,079,600 -0.12(-0.40%)
Aug 04, 2003 31.38 31.50 31.10 31.32 856,800 -0.10(-0.33%)
Aug 01, 2003 31.25 31.67 31.08 31.42 1,298,500 +0.23(+0.72%)
Jul 31, 2003 31.19 31.55 31.05 31.20 1,110,200 +0.13(+0.42%)
Jul 30, 2003 31.27 31.32 30.98 31.07 1,029,600 -0.15(-0.50%)
Jul 29, 2003 31.50 31.50 31.19 31.22 1,148,000 -0.28(-0.87%)
Jul 28, 2003 31.53 31.62 31.33 31.50 886,700 -0.02(-0.08%)
Jul 25, 2003 31.70 31.75 31.12 31.52 1,846,300 -0.12(-0.40%)
Jul 24, 2003 32.03 32.30 31.62 31.64 885,500 -0.42(-1.31%)
Jul 23, 2003 32.08 32.33 31.45 32.06 1,487,600 +0.21(+0.68%)
Jul 22, 2003 31.65 32.15 31.20 31.85 1,041,500 +0.16(+0.50%)
Jul 21, 2003 31.77 31.98 31.52 31.69 642,500 -0.08(-0.27%)
Jul 18, 2003 31.62 31.77 31.08 31.77 935,800 +0.24(+0.76%)
Jul 17, 2003 31.48 31.62 31.30 31.54 788,500 +0.04(+0.13%)
Jul 16, 2003 31.82 31.88 31.25 31.50 1,022,900 -0.31(-0.99%)
Jul 15, 2003 32.04 32.20 31.65 31.81 1,060,800 -0.11(-0.34%)
Jul 14, 2003 32.44 32.47 31.83 31.92 1,061,100 -0.27(-0.84%)
Jul 11, 2003 31.75 32.26 31.75 32.19 1,177,800 +0.36(+1.15%)
Jul 10, 2003 31.45 31.83 31.43 31.83 1,131,000 +0.33(+1.03%)
Jul 09, 2003 31.70 31.73 31.42 31.50 1,298,700 -0.19(-0.60%)
Jul 08, 2003 31.90 31.91 31.66 31.69 972,700 -0.17(-0.55%)
Jul 07, 2003 31.75 31.98 31.65 31.86 709,000 +0.41(+1.29%)
Jul 03, 2003 31.65 31.67 31.27 31.46 499,400 -0.12(-0.40%)
Jul 02, 2003 31.29 31.61 31.29 31.58 845,100 +0.30(+0.96%)
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.