Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.92 23.95 23.90 24.12 149,077 +0.22(+0.90%)
Oct 30, 2003 24.12 24.16 23.72 23.90 142,516 -0.20(-0.84%)
Oct 29, 2003 24.00 24.17 23.94 24.10 92,925 +0.13(+0.55%)
Oct 28, 2003 23.69 24.03 23.58 23.97 299,528 +0.44(+1.87%)
Oct 27, 2003 23.43 23.66 23.40 23.53 199,125 +0.18(+0.76%)
Oct 24, 2003 23.55 23.55 23.13 23.36 225,981 -0.19(-0.81%)
Oct 23, 2003 23.41 23.57 23.38 23.55 406,949 -0.03(-0.11%)
Oct 22, 2003 23.66 23.71 23.49 23.57 252,531 -0.23(-0.96%)
Oct 21, 2003 24.13 24.13 23.71 23.80 399,930 -0.24(-0.98%)
Oct 20, 2003 24.38 24.38 23.99 24.04 657,191 -0.40(-1.64%)
Oct 17, 2003 24.93 24.93 24.41 24.44 190,886 -0.48(-1.92%)
Oct 16, 2003 25.00 25.11 24.89 24.92 168,608 -0.10(-0.42%)
Oct 15, 2003 24.18 25.14 24.18 25.02 809,168 +0.51(+2.09%)
Oct 14, 2003 24.31 24.56 24.14 24.51 447,232 +0.14(+0.56%)
Oct 13, 2003 24.18 24.45 24.30 24.37 258,176 +0.19(+0.79%)
Oct 10, 2003 25.03 25.03 24.03 24.18 708,918 -0.85(-3.38%)
Oct 09, 2003 24.60 25.18 24.60 25.03 276,029 +0.59(+2.41%)
Oct 08, 2003 24.45 24.58 24.35 24.44 215,452 -0.03(-0.11%)
Oct 07, 2003 24.54 24.54 24.12 24.46 557,247 -0.31(-1.24%)
Oct 06, 2003 24.50 24.77 24.39 24.77 155,486 +0.33(+1.34%)
Oct 03, 2003 24.43 24.51 24.29 24.45 238,035 +0.18(+0.73%)
Oct 02, 2003 24.02 24.27 24.00 24.27 158,995 +0.56(+2.35%)
Oct 01, 2003 23.59 23.80 23.36 23.71 385,892 +0.12(+0.50%)
Sep 30, 2003 23.79 23.82 23.55 23.59 286,405 -0.28(-1.15%)
Sep 29, 2003 24.02 24.07 23.80 23.87 114,287 -0.07(-0.30%)
Sep 26, 2003 24.41 24.45 23.82 23.94 196,226 -0.47(-1.91%)
Sep 25, 2003 24.81 24.81 24.48 24.41 256,345 -0.27(-1.09%)
Sep 24, 2003 24.97 24.97 24.67 24.67 131,224 -0.20(-0.79%)
Sep 23, 2003 24.64 24.94 24.63 24.87 147,398 +0.23(+0.93%)
Sep 22, 2003 24.78 24.78 24.61 24.64 193,937 -0.26(-1.05%)
Sep 19, 2003 25.05 25.05 24.75 24.90 167,998 -0.14(-0.58%)
Sep 18, 2003 24.98 25.11 24.84 25.05 117,949 +0.04(+0.16%)
Sep 17, 2003 25.00 25.07 25.00 25.01 78,582 -0.11(-0.44%)
Sep 16, 2003 24.92 25.13 24.83 25.12 163,725 +0.31(+1.24%)
Sep 15, 2003 24.58 24.94 24.52 24.81 231,626 +0.33(+1.37%)
Sep 12, 2003 24.60 24.60 24.26 24.48 283,201 -0.11(-0.45%)
Sep 11, 2003 24.43 24.65 24.43 24.59 249,937 +0.29(+1.19%)
Sep 10, 2003 25.29 25.30 24.29 24.30 646,510 -0.99(-3.91%)
Sep 09, 2003 25.40 25.56 25.24 25.29 391,385 -0.07(-0.26%)
Sep 08, 2003 25.07 25.40 25.03 25.36 224,455 +0.12(+0.49%)
Sep 05, 2003 25.62 25.62 25.17 25.23 165,098 -0.39(-1.53%)
Sep 04, 2003 25.76 25.76 25.38 25.62 308,988 -0.26(-1.01%)
Sep 03, 2003 25.93 26.04 25.86 25.89 541,073 -0.04(-0.15%)
Sep 02, 2003 25.26 26.04 25.26 25.93 489,498 +0.56(+2.20%)
Aug 29, 2003 25.09 25.40 25.03 25.37 282,743 +0.33(+1.31%)
Aug 28, 2003 24.51 25.05 24.45 25.04 301,511 +0.66(+2.71%)
Aug 27, 2003 24.30 24.51 24.19 24.38 223,081 -0.09(-0.35%)
Aug 26, 2003 24.19 24.46 23.92 24.46 295,865 +0.28(+1.14%)
Aug 25, 2003 24.12 24.27 24.02 24.19 216,368 +0.01(+0.03%)
Aug 22, 2003 24.25 24.48 24.15 24.18 235,288 -0.23(-0.94%)
Aug 21, 2003 24.18 24.41 24.12 24.41 177,305 +0.37(+1.55%)
Aug 20, 2003 23.72 24.08 23.69 24.04 222,166 +0.22(+0.91%)
Aug 19, 2003 23.45 23.83 23.35 23.82 157,774 +0.36(+1.54%)
Aug 18, 2003 23.19 23.46 23.17 23.46 137,480 +0.28(+1.19%)
Aug 15, 2003 23.33 23.40 23.15 23.19 58,898 -0.21(-0.90%)
Aug 14, 2003 23.20 23.42 23.07 23.40 157,317 +0.24(+1.05%)
Aug 13, 2003 23.20 23.27 23.07 23.15 162,047 -0.11(-0.48%)
Aug 12, 2003 22.97 23.27 22.94 23.27 274,503 +0.33(+1.43%)
Aug 11, 2003 22.52 22.97 22.45 22.94 360,257 +0.48(+2.16%)
Aug 08, 2003 22.81 22.81 22.42 22.45 318,906 -0.31(-1.38%)
Aug 07, 2003 22.77 22.85 22.64 22.77 158,232 +0.09(+0.40%)
Aug 06, 2003 22.72 22.77 22.34 22.68 479,122 -0.21(-0.92%)
Aug 05, 2003 23.29 23.30 22.71 22.89 531,612 -0.57(-2.43%)
Aug 04, 2003 23.23 23.47 22.84 23.46 447,689 +0.18(+0.76%)
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.