Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 24.24 24.25 23.75 24.21 1,229,268 +0.03(+0.10%)
Apr 30, 2003 24.15 24.39 24.11 24.18 2,174,221 +0.04(+0.15%)
Apr 29, 2003 24.35 24.35 23.98 24.15 2,671,894 -0.22(-0.90%)
Apr 28, 2003 23.78 24.65 23.64 24.37 1,735,600 +0.60(+2.52%)
Apr 25, 2003 23.93 24.15 23.34 23.77 5,366,158 -0.15(-0.64%)
Apr 24, 2003 24.30 24.30 23.78 23.92 1,938,614 -0.38(-1.56%)
Apr 23, 2003 24.14 24.38 23.90 24.30 2,477,419 +0.16(+0.67%)
Apr 22, 2003 23.72 24.17 23.63 24.14 2,080,772 +0.44(+1.84%)
Apr 21, 2003 23.72 23.87 23.65 23.70 966,721 -0.02(-0.07%)
Apr 17, 2003 23.70 23.78 23.44 23.72 2,148,003 -0.10(-0.44%)
Apr 16, 2003 24.11 24.11 23.74 23.82 2,536,351 -0.29(-1.21%)
Apr 15, 2003 24.15 24.23 23.98 24.11 1,958,218 -0.20(-0.84%)
Apr 14, 2003 23.97 24.32 23.97 24.32 886,502 +0.39(+1.62%)
Apr 11, 2003 24.00 24.26 23.91 23.93 1,142,434 -0.00(-0.02%)
Apr 10, 2003 23.95 23.95 23.71 23.93 1,360,121 +0.17(+0.73%)
Apr 09, 2003 23.70 24.14 23.70 23.76 1,588,632 -0.04(-0.17%)
Apr 08, 2003 23.66 23.89 23.58 23.80 1,651,172 +0.08(+0.35%)
Apr 07, 2003 24.24 24.36 23.72 23.72 1,745,583 -0.25(-1.06%)
Apr 04, 2003 24.15 24.22 23.90 23.97 2,053,712 -0.08(-0.33%)
Apr 03, 2003 24.08 24.22 23.92 24.05 2,226,538 -0.02(-0.09%)
Apr 02, 2003 23.84 24.21 23.80 24.07 2,256,004 +0.42(+1.78%)
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.