Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.85 21.90 21.67 21.70 179,900 -0.06(-0.28%)
Aug 28, 2003 21.66 21.88 21.66 21.76 206,100 +0.06(+0.28%)
Aug 27, 2003 21.64 21.72 21.52 21.70 149,200 -0.07(-0.32%)
Aug 26, 2003 21.50 21.82 21.43 21.77 211,400 +0.20(+0.93%)
Aug 25, 2003 21.52 21.60 21.46 21.57 127,600 +0.06(+0.28%)
Aug 22, 2003 21.52 21.57 21.42 21.51 176,800 -0.09(-0.42%)
Aug 21, 2003 21.71 21.71 21.50 21.60 349,600 -0.06(-0.28%)
Aug 20, 2003 21.85 21.89 21.63 21.66 230,200 -0.33(-1.50%)
Aug 19, 2003 21.85 22.03 21.79 21.99 230,400 +0.04(+0.18%)
Aug 18, 2003 22.05 22.25 21.78 21.95 222,500 -0.16(-0.72%)
Aug 15, 2003 22.07 22.17 21.98 22.11 92,400 +0.04(+0.18%)
Aug 14, 2003 22.15 22.33 22.05 22.07 139,100 -0.17(-0.76%)
Aug 13, 2003 22.22 22.25 21.96 22.24 201,000 -0.01(-0.04%)
Aug 12, 2003 22.13 22.38 22.13 22.25 218,200 +0.14(+0.63%)
Aug 11, 2003 21.68 22.19 21.68 22.11 280,000 +0.56(+2.60%)
Aug 08, 2003 21.54 21.66 21.45 21.55 344,100 -0.04(-0.19%)
Aug 07, 2003 21.77 21.93 21.54 21.59 339,200 -0.10(-0.46%)
Aug 06, 2003 21.83 21.83 21.38 21.69 367,700 -0.18(-0.82%)
Aug 05, 2003 22.05 22.05 21.80 21.87 418,700 -0.47(-2.10%)
Aug 04, 2003 22.05 22.39 22.00 22.34 191,200 +0.23(+1.04%)
Aug 01, 2003 22.30 22.31 21.91 22.11 206,300 -0.09(-0.41%)
Jul 31, 2003 22.60 22.65 22.17 22.20 297,900 -0.40(-1.77%)
Jul 30, 2003 22.95 22.95 22.50 22.60 222,300 -0.68(-2.92%)
Jul 29, 2003 22.87 23.38 22.71 23.28 349,200 +0.57(+2.51%)
Jul 28, 2003 22.69 22.75 22.62 22.71 183,500 +0.09(+0.40%)
Jul 25, 2003 22.27 22.65 22.22 22.62 251,400 +0.60(+2.72%)
Jul 24, 2003 22.04 22.40 22.02 22.02 201,300 +0.08(+0.36%)
Jul 23, 2003 22.00 22.09 21.71 21.94 176,800 -0.02(-0.09%)
Jul 22, 2003 21.58 22.03 21.45 21.96 304,600 +0.39(+1.81%)
Jul 21, 2003 21.76 21.89 21.56 21.57 208,800 -0.19(-0.87%)
Jul 18, 2003 21.54 21.82 21.47 21.76 166,400 +0.07(+0.32%)
Jul 17, 2003 21.91 22.07 21.67 21.69 285,300 -0.49(-2.21%)
Jul 16, 2003 22.32 22.39 22.05 22.18 495,400 -0.14(-0.63%)
Jul 15, 2003 22.58 22.59 22.26 22.32 410,200 -0.38(-1.67%)
Jul 14, 2003 22.60 22.88 22.60 22.70 220,600 +0.23(+1.02%)
Jul 11, 2003 22.35 22.51 22.30 22.47 153,800 +0.03(+0.13%)
Jul 10, 2003 22.52 22.54 22.32 22.44 194,900 -0.31(-1.36%)
Jul 09, 2003 22.81 22.91 22.68 22.75 107,600 -0.20(-0.87%)
Jul 08, 2003 23.22 23.23 22.94 22.95 169,300 -0.46(-1.96%)
Jul 07, 2003 23.13 23.41 23.12 23.41 125,200 +0.14(+0.60%)
Jul 03, 2003 23.25 23.33 23.11 23.27 131,400 +0.08(+0.34%)
Jul 02, 2003 23.09 23.19 22.83 23.19 218,600 +0.17(+0.74%)
Jul 01, 2003 23.00 23.03 22.72 23.02 118,900 -0.09(-0.39%)
Jun 30, 2003 22.85 23.24 22.84 23.11 293,000 +0.26(+1.14%)
Jun 27, 2003 22.77 22.96 22.66 22.85 434,300 +0.24(+1.06%)
Jun 26, 2003 22.50 22.71 22.29 22.61 217,700 +0.04(+0.18%)
Jun 25, 2003 23.00 23.13 22.56 22.57 265,800 -0.33(-1.44%)
Jun 24, 2003 22.96 23.15 22.84 22.90 148,800 +0.03(+0.13%)
Jun 23, 2003 23.20 23.25 22.66 22.87 387,600 -0.33(-1.42%)
Jun 20, 2003 23.52 23.54 23.02 23.20 301,800 -0.35(-1.49%)
Jun 19, 2003 23.26 23.84 23.26 23.55 362,200 +0.07(+0.30%)
Jun 18, 2003 23.26 23.56 23.22 23.48 211,700 +0.34(+1.47%)
Jun 17, 2003 22.96 23.20 22.91 23.14 227,200 +0.11(+0.48%)
Jun 16, 2003 22.76 23.10 22.76 23.03 275,700 +0.30(+1.32%)
Jun 13, 2003 22.95 23.06 22.54 22.73 428,600 -0.10(-0.44%)
Jun 12, 2003 22.75 22.94 22.75 22.83 248,900 -0.15(-0.65%)
Jun 11, 2003 22.77 22.98 22.77 22.98 359,900 +0.32(+1.41%)
Jun 10, 2003 22.41 22.73 22.31 22.66 387,300 +0.32(+1.43%)
Jun 09, 2003 22.50 22.50 22.31 22.34 192,300 -0.15(-0.67%)
Jun 06, 2003 22.60 22.63 22.35 22.49 271,400 -0.03(-0.13%)
Jun 05, 2003 22.51 22.60 22.41 22.52 315,300 +0.14(+0.63%)
Jun 04, 2003 22.47 22.53 22.37 22.38 258,700 +0.08(+0.36%)
Jun 03, 2003 22.33 22.38 22.19 22.30 330,800 -0.05(-0.22%)
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.