Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 25.93 26.24 25.82 25.94 1,335,225 +0.11(+0.42%)
Jul 30, 2003 26.00 26.04 25.76 25.83 1,238,288 -0.13(-0.50%)
Jul 29, 2003 26.19 26.19 25.93 25.96 1,380,687 -0.23(-0.87%)
Jul 28, 2003 26.22 26.30 26.05 26.19 1,066,424 -0.02(-0.08%)
Jul 25, 2003 26.36 26.40 25.88 26.21 2,220,525 -0.10(-0.40%)
Jul 24, 2003 26.63 26.86 26.30 26.31 1,064,981 -0.35(-1.31%)
Jul 23, 2003 26.68 26.88 26.15 26.66 1,789,120 +0.18(+0.68%)
Jul 22, 2003 26.32 26.73 25.95 26.48 1,252,600 +0.13(+0.50%)
Jul 21, 2003 26.42 26.59 26.21 26.35 772,727 -0.07(-0.27%)
Jul 18, 2003 26.30 26.42 25.84 26.42 1,125,476 +0.20(+0.76%)
Jul 17, 2003 26.17 26.30 26.02 26.22 948,320 +0.03(+0.13%)
Jul 16, 2003 26.45 26.51 25.98 26.19 1,230,230 -0.26(-0.99%)
Jul 15, 2003 26.64 26.77 26.32 26.45 1,275,812 -0.09(-0.34%)
Jul 14, 2003 26.97 27.00 26.47 26.54 1,276,173 -0.22(-0.84%)
Jul 11, 2003 26.40 26.82 26.40 26.77 1,416,527 +0.30(+1.15%)
Jul 10, 2003 26.15 26.47 26.14 26.46 1,360,241 +0.27(+1.03%)
Jul 09, 2003 26.36 26.38 26.13 26.19 1,561,932 -0.16(-0.60%)
Jul 08, 2003 26.52 26.53 26.32 26.35 1,169,855 -0.15(-0.55%)
Jul 07, 2003 26.40 26.59 26.32 26.49 852,706 +0.34(+1.29%)
Jul 03, 2003 26.32 26.33 26.00 26.16 600,623 -0.10(-0.40%)
Jul 02, 2003 26.01 26.28 26.01 26.26 1,016,392 +0.25(+0.96%)
Jul 01, 2003 25.86 26.10 25.72 26.01 1,280,142 +0.15(+0.59%)
Jun 30, 2003 25.97 26.11 25.86 25.86 1,143,156 -0.09(-0.35%)
Jun 27, 2003 26.09 26.29 25.88 25.95 963,714 -0.07(-0.27%)
Jun 26, 2003 26.09 26.13 25.66 26.02 1,167,811 -0.05(-0.18%)
Jun 25, 2003 26.17 26.29 25.92 26.07 1,191,143 -0.10(-0.40%)
Jun 24, 2003 26.19 26.25 25.98 26.17 1,414,603 -0.05(-0.19%)
Jun 23, 2003 26.22 26.25 25.94 26.22 1,087,832 -0.00(-0.02%)
Jun 20, 2003 26.38 26.49 26.09 26.22 1,699,520 -0.05(-0.19%)
Jun 19, 2003 26.07 26.34 25.98 26.27 1,863,326 +0.18(+0.70%)
Jun 18, 2003 25.82 26.11 25.61 26.09 1,686,170 +0.27(+1.06%)
Jun 17, 2003 26.02 26.02 25.78 25.82 1,363,248 -0.22(-0.86%)
Jun 16, 2003 25.67 26.07 25.65 26.04 1,058,246 +0.34(+1.33%)
Jun 13, 2003 25.63 25.78 25.58 25.70 678,437 +0.05(+0.18%)
Jun 12, 2003 25.48 25.67 25.24 25.66 1,792,127 +0.25(+0.98%)
Jun 11, 2003 25.28 25.47 25.17 25.41 977,906 +0.07(+0.28%)
Jun 10, 2003 25.57 25.63 25.12 25.33 1,690,379 -0.35(-1.38%)
Jun 09, 2003 25.71 26.15 25.30 25.69 1,325,604 -0.15(-0.58%)
Jun 06, 2003 25.67 26.00 25.54 25.84 2,923,497 +0.30(+1.19%)
Jun 05, 2003 24.94 25.54 24.91 25.53 2,269,835 +0.53(+2.13%)
Jun 04, 2003 25.07 25.09 24.78 25.00 1,774,808 -0.12(-0.48%)
Jun 03, 2003 25.12 25.37 24.95 25.12 1,423,984 +0.00(+0.02%)
Jun 02, 2003 25.36 25.57 25.04 25.12 1,323,439 -0.22(-0.85%)
May 30, 2003 24.47 25.34 24.45 25.33 1,968,922 +0.86(+3.53%)
May 29, 2003 24.70 24.94 24.32 24.47 2,144,635 -0.30(-1.19%)
May 28, 2003 24.82 24.91 24.59 24.77 1,111,886 +0.06(+0.25%)
May 27, 2003 24.61 24.78 24.47 24.70 1,570,110 +0.01(+0.05%)
May 23, 2003 24.80 24.82 24.63 24.69 1,125,356 -0.21(-0.85%)
May 22, 2003 24.24 24.93 24.15 24.90 1,996,464 +0.65(+2.67%)
May 21, 2003 23.95 24.41 23.95 24.25 1,791,766 +0.25(+1.04%)
May 20, 2003 23.78 24.01 23.76 24.00 1,411,355 +0.23(+0.98%)
May 19, 2003 23.93 23.99 23.75 23.77 832,140 -0.31(-1.28%)
May 16, 2003 23.88 24.09 23.83 24.08 1,016,031 +0.26(+1.08%)
May 15, 2003 23.90 24.02 23.70 23.82 2,475,976 -0.09(-0.38%)
May 14, 2003 24.01 24.10 23.88 23.91 1,242,979 -0.07(-0.31%)
May 13, 2003 23.67 24.10 23.58 23.99 1,947,514 +0.32(+1.35%)
May 12, 2003 23.80 23.80 23.49 23.67 1,664,521 -0.07(-0.28%)
May 09, 2003 23.88 23.93 23.59 23.73 1,568,066 -0.16(-0.66%)
May 08, 2003 23.90 24.03 23.78 23.89 1,136,541 -0.12(-0.48%)
May 07, 2003 23.85 24.11 23.79 24.01 1,702,045 +0.15(+0.63%)
May 06, 2003 23.71 23.91 23.58 23.86 1,765,908 +0.12(+0.51%)
May 05, 2003 24.09 24.15 23.67 23.74 2,120,822 -0.27(-1.13%)
May 02, 2003 23.90 24.10 23.90 24.01 1,842,399 -0.20(-0.82%)
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.