Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.85 16.03 15.86 15.94 5,950,953 +0.10(+0.60%)
Oct 30, 2003 15.60 16.01 15.59 15.85 9,425,106 +0.24(+1.56%)
Oct 29, 2003 15.53 15.79 15.38 15.60 6,919,775 -0.07(-0.47%)
Oct 28, 2003 15.09 15.68 14.82 15.68 11,982,621 +0.59(+3.90%)
Oct 27, 2003 14.77 15.11 14.76 15.09 7,924,931 +0.42(+2.89%)
Oct 24, 2003 14.85 14.90 14.39 14.66 10,036,686 -0.32(-2.13%)
Oct 23, 2003 14.78 14.99 14.71 14.98 7,677,422 +0.19(+1.29%)
Oct 22, 2003 14.65 14.81 14.52 14.79 8,798,896 +0.01(+0.06%)
Oct 21, 2003 14.44 14.87 14.44 14.78 11,804,366 +0.35(+2.42%)
Oct 20, 2003 14.49 14.50 14.39 14.44 6,613,742 +0.04(+0.28%)
Oct 17, 2003 14.64 14.78 14.37 14.39 10,040,100 -0.25(-1.70%)
Oct 16, 2003 14.60 14.80 14.50 14.64 6,601,549 +0.05(+0.34%)
Oct 15, 2003 15.06 15.07 14.53 14.59 8,541,388 -0.42(-2.77%)
Oct 14, 2003 14.93 15.01 14.74 15.01 5,562,254 +0.08(+0.55%)
Oct 13, 2003 14.49 15.01 14.48 14.93 8,066,365 +0.53(+3.70%)
Oct 10, 2003 14.56 14.51 14.28 14.39 6,269,667 -0.16(-1.11%)
Oct 09, 2003 14.19 14.67 14.11 14.56 12,288,411 +0.65(+4.70%)
Oct 08, 2003 14.13 14.17 13.85 13.90 5,771,478 -0.14(-1.03%)
Oct 07, 2003 14.10 14.21 13.82 14.05 5,628,094 -0.06(-0.41%)
Oct 06, 2003 13.99 14.14 13.86 14.10 5,907,060 +0.16(+1.16%)
Oct 03, 2003 13.37 14.09 13.75 13.94 10,908,943 +0.57(+4.25%)
Oct 02, 2003 13.44 13.50 13.26 13.37 7,493,558 -0.11(-0.83%)
Oct 01, 2003 12.99 13.58 12.97 13.49 10,220,550 +0.49(+3.81%)
Sep 30, 2003 12.71 13.12 12.71 12.99 8,998,610 +0.01(+0.06%)
Sep 29, 2003 13.18 13.23 12.66 12.98 11,432,980 -0.17(-1.29%)
Sep 26, 2003 13.27 13.29 13.16 13.15 6,799,800 -0.12(-0.91%)
Sep 25, 2003 13.26 13.54 12.93 13.27 13,894,661 +0.01(+0.10%)
Sep 24, 2003 13.86 13.86 13.16 13.26 16,034,459 -0.60(-4.36%)
Sep 23, 2003 13.82 13.90 13.68 13.86 6,831,989 +0.09(+0.65%)
Sep 22, 2003 13.96 13.96 13.68 13.77 8,087,580 -0.29(-2.06%)
Sep 19, 2003 14.09 14.27 13.97 14.06 6,858,569 -0.02(-0.16%)
Sep 18, 2003 14.24 14.24 13.97 14.09 6,838,085 +0.01(+0.08%)
Sep 17, 2003 14.40 14.35 13.82 14.07 18,175,720 -0.32(-2.24%)
Sep 16, 2003 14.26 14.47 13.95 14.40 7,546,474 +0.13(+0.94%)
Sep 15, 2003 13.95 14.38 13.95 14.26 10,513,416 +0.34(+2.41%)
Sep 12, 2003 13.89 13.93 13.63 13.93 8,675,994 -0.00(-0.02%)
Sep 11, 2003 13.57 13.98 13.54 13.93 10,116,913 +0.43(+3.16%)
Sep 10, 2003 13.52 13.94 13.49 13.50 11,316,907 -0.32(-2.29%)
Sep 09, 2003 14.22 14.22 13.76 13.82 13,374,282 -0.40(-2.79%)
Sep 08, 2003 14.36 14.43 14.16 14.22 12,985,095 -0.14(-0.99%)
Sep 05, 2003 14.16 14.79 14.16 14.36 14,885,186 -0.05(-0.32%)
Sep 04, 2003 14.45 14.57 14.12 14.40 12,584,935 -0.11(-0.77%)
Sep 03, 2003 14.67 14.67 14.44 14.52 10,509,514 -0.02(-0.11%)
Sep 02, 2003 14.31 14.67 14.28 14.53 11,762,667 +0.31(+2.21%)
Aug 29, 2003 14.11 14.24 14.06 14.22 8,118,793 +0.16(+1.17%)
Aug 28, 2003 14.07 14.18 13.90 14.05 7,462,101 -0.01(-0.08%)
Aug 27, 2003 13.59 14.21 13.56 14.07 10,191,288 +0.48(+3.52%)
Aug 26, 2003 13.37 13.70 13.22 13.59 7,911,763 +0.05(+0.40%)
Aug 25, 2003 13.70 13.71 13.43 13.53 6,023,133 -0.16(-1.16%)
Aug 22, 2003 13.79 13.84 13.61 13.69 10,386,857 +0.17(+1.27%)
Aug 21, 2003 13.53 13.63 13.44 13.52 9,872,818 -0.01(-0.10%)
Aug 20, 2003 13.53 13.56 13.22 13.53 6,315,755 +0.00(+0.00%)
Aug 19, 2003 13.45 13.57 13.36 13.53 7,652,793 +0.07(+0.51%)
Aug 18, 2003 13.53 13.61 13.42 13.46 6,594,965 -0.02(-0.14%)
Aug 15, 2003 13.33 13.51 13.22 13.48 3,135,443 +0.18(+1.34%)
Aug 14, 2003 13.46 13.48 13.24 13.31 5,928,031 -0.16(-1.18%)
Aug 13, 2003 13.40 13.61 13.31 13.46 9,929,391 +0.10(+0.76%)
Aug 12, 2003 13.10 13.36 13.04 13.36 7,583,783 +0.28(+2.13%)
Aug 11, 2003 13.10 13.20 12.95 13.08 9,807,466 -0.01(-0.08%)
Aug 08, 2003 12.74 13.18 12.70 13.10 15,500,668 +0.39(+3.03%)
Aug 07, 2003 12.00 12.74 11.96 12.71 33,317,194 +1.59(+14.28%)
Aug 06, 2003 11.02 11.34 10.83 11.12 12,019,199 +0.14(+1.24%)
Aug 05, 2003 11.49 11.49 10.98 10.98 11,907,515 -0.50(-4.36%)
Aug 04, 2003 11.67 11.76 11.27 11.49 11,280,573 -0.23(-1.96%)
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.