Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.13 23.13 22.76 22.80 946,279 -0.35(-1.50%)
Oct 30, 2003 23.19 23.20 22.95 23.15 611,590 +0.13(+0.55%)
Oct 29, 2003 22.85 23.13 22.59 23.02 795,445 +0.15(+0.67%)
Oct 28, 2003 22.73 22.87 22.54 22.87 881,181 +0.27(+1.20%)
Oct 27, 2003 22.49 22.89 22.47 22.60 757,471 +0.24(+1.06%)
Oct 24, 2003 22.20 22.43 22.11 22.36 1,051,237 +0.04(+0.19%)
Oct 23, 2003 22.13 22.34 22.09 22.32 1,146,644 +0.02(+0.08%)
Oct 22, 2003 22.39 22.58 22.22 22.30 1,313,516 -0.27(-1.20%)
Oct 21, 2003 23.49 23.49 22.42 22.57 2,231,020 -0.75(-3.20%)
Oct 20, 2003 23.06 23.28 22.87 23.32 817,970 +0.45(+1.97%)
Oct 17, 2003 23.43 23.43 22.88 22.87 1,012,202 -0.59(-2.53%)
Oct 16, 2003 23.45 23.56 23.30 23.46 714,072 -0.06(-0.25%)
Oct 15, 2003 23.41 23.56 23.38 23.52 962,671 +0.23(+0.98%)
Oct 14, 2003 23.15 23.40 23.06 23.29 951,114 +0.20(+0.84%)
Oct 13, 2003 22.76 23.18 22.89 23.10 600,387 +0.34(+1.49%)
Oct 10, 2003 22.75 22.84 22.60 22.76 562,059 +0.11(+0.49%)
Oct 09, 2003 22.81 22.89 22.47 22.65 962,317 +0.03(+0.15%)
Oct 08, 2003 22.35 23.11 22.51 22.61 1,308,681 +0.26(+1.18%)
Oct 07, 2003 22.11 22.35 22.05 22.35 532,576 +0.14(+0.61%)
Oct 06, 2003 22.06 22.31 22.06 22.22 449,081 +0.06(+0.27%)
Oct 03, 2003 22.08 22.37 22.08 22.16 794,383 +0.33(+1.52%)
Oct 02, 2003 21.66 21.86 21.63 21.83 590,481 +0.05(+0.23%)
Oct 01, 2003 21.41 21.78 21.33 21.78 770,797 +0.36(+1.70%)
Sep 30, 2003 21.62 21.63 21.21 21.41 1,030,717 -0.31(-1.41%)
Sep 29, 2003 21.77 21.77 21.56 21.72 762,778 +0.03(+0.12%)
Sep 26, 2003 21.57 21.79 21.50 21.69 779,878 +0.19(+0.87%)
Sep 25, 2003 21.67 21.67 21.36 21.50 1,104,189 -0.16(-0.74%)
Sep 24, 2003 22.22 22.23 21.28 21.67 1,515,414 -0.65(-2.93%)
Sep 23, 2003 22.09 22.47 22.04 22.32 1,538,647 +0.23(+1.04%)
Sep 22, 2003 22.68 22.68 22.03 22.09 1,590,536 -0.64(-2.80%)
Sep 19, 2003 22.44 22.73 22.40 22.73 1,250,659 +0.27(+1.21%)
Sep 18, 2003 22.13 22.45 22.06 22.45 665,603 +0.41(+1.85%)
Sep 17, 2003 22.39 22.39 21.97 22.05 581,518 -0.35(-1.55%)
Sep 16, 2003 22.09 22.38 22.09 22.39 790,492 +0.28(+1.27%)
Sep 15, 2003 22.11 22.34 22.05 22.11 731,880 -0.02(-0.08%)
Sep 12, 2003 22.04 22.18 22.00 22.13 868,090 +0.00(+0.00%)
Sep 11, 2003 22.11 22.21 22.05 22.13 916,560 +0.04(+0.19%)
Sep 10, 2003 22.06 22.20 21.91 22.09 1,216,695 +0.04(+0.19%)
Sep 09, 2003 22.26 22.34 21.96 22.05 620,081 -0.25(-1.14%)
Sep 08, 2003 22.13 22.44 22.04 22.30 450,260 +0.20(+0.88%)
Sep 05, 2003 22.19 22.19 21.96 22.11 784,359 -0.08(-0.38%)
Sep 04, 2003 22.30 22.30 21.98 22.19 722,446 -0.22(-0.98%)
Sep 03, 2003 22.33 22.47 22.22 22.41 687,538 +0.08(+0.38%)
Sep 02, 2003 21.90 22.37 21.88 22.33 899,224 +0.46(+2.09%)
Aug 29, 2003 21.85 21.90 21.66 21.87 744,852 -0.08(-0.39%)
Aug 28, 2003 21.92 21.97 21.61 21.95 1,378,143 +0.00(+0.00%)
Aug 27, 2003 21.92 22.05 21.92 21.95 989,442 -0.06(-0.27%)
Aug 26, 2003 21.75 22.05 21.54 22.01 665,721 +0.08(+0.35%)
Aug 25, 2003 22.09 22.09 21.88 21.94 512,174 -0.11(-0.50%)
Aug 22, 2003 22.31 22.39 21.95 22.05 917,268 -0.30(-1.33%)
Aug 21, 2003 22.17 22.40 22.12 22.34 829,881 +0.17(+0.76%)
Aug 20, 2003 22.08 22.39 22.08 22.17 784,477 +0.06(+0.27%)
Aug 19, 2003 21.96 22.17 21.88 22.11 663,008 +0.07(+0.31%)
Aug 18, 2003 21.71 22.18 21.71 22.05 1,422,367 +0.31(+1.40%)
Aug 15, 2003 21.80 21.83 21.41 21.74 550,620 -0.07(-0.31%)
Aug 14, 2003 21.36 21.87 21.36 21.81 1,097,349 +0.41(+1.90%)
Aug 13, 2003 21.31 21.53 21.31 21.40 933,306 +0.14(+0.64%)
Aug 12, 2003 20.95 21.28 20.86 21.27 1,784,179 +0.25(+1.17%)
Aug 11, 2003 21.16 21.22 20.85 21.02 1,018,571 -0.20(-0.92%)
Aug 08, 2003 21.39 21.63 21.22 21.22 1,590,772 -0.19(-0.87%)
Aug 07, 2003 21.17 21.61 21.04 21.40 1,315,521 +0.21(+1.00%)
Aug 06, 2003 21.54 21.56 21.13 21.19 1,804,463 +0.23(+1.09%)
Aug 05, 2003 21.07 21.26 20.89 20.96 1,250,777 -0.18(-0.84%)
Aug 04, 2003 20.77 21.20 20.69 21.14 1,284,034 +0.28(+1.34%)
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.