Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.58 18.21 17.58 18.21 1,726,555 +0.75(+4.32%)
Oct 30, 2003 17.73 17.82 17.43 17.46 824,450 -0.23(-1.32%)
Oct 29, 2003 17.48 17.86 17.40 17.69 940,653 +0.22(+1.23%)
Oct 28, 2003 17.59 17.74 17.27 17.48 1,233,222 -0.15(-0.87%)
Oct 27, 2003 17.95 17.95 17.09 17.63 1,621,716 -0.11(-0.61%)
Oct 24, 2003 16.95 17.81 16.87 17.74 964,495 +0.67(+3.94%)
Oct 23, 2003 17.03 17.13 16.84 17.06 1,493,035 +0.04(+0.26%)
Oct 22, 2003 17.53 17.53 17.02 17.02 1,401,008 -0.51(-2.92%)
Oct 21, 2003 17.15 17.60 17.15 17.53 725,516 +0.22(+1.24%)
Oct 20, 2003 17.10 17.35 17.10 17.31 725,627 -0.06(-0.36%)
Oct 17, 2003 17.68 17.68 17.26 17.38 751,475 -0.31(-1.78%)
Oct 16, 2003 17.23 17.75 17.23 17.69 693,318 +0.32(+1.86%)
Oct 15, 2003 17.20 17.51 16.94 17.37 1,113,788 +0.17(+0.99%)
Oct 14, 2003 17.23 17.23 17.07 17.20 1,002,487 -0.06(-0.36%)
Oct 13, 2003 17.43 17.45 17.25 17.26 637,723 -0.17(-0.98%)
Oct 10, 2003 17.31 17.57 17.31 17.43 773,089 +0.21(+1.20%)
Oct 09, 2003 17.13 17.41 17.13 17.22 695,212 +0.18(+1.05%)
Oct 08, 2003 17.00 17.14 16.91 17.04 725,070 +0.04(+0.26%)
Oct 07, 2003 16.79 17.00 16.65 17.00 634,047 +0.21(+1.23%)
Oct 06, 2003 16.90 16.96 16.66 16.79 748,467 -0.11(-0.64%)
Oct 03, 2003 16.77 16.93 16.69 16.90 1,033,682 +0.23(+1.40%)
Oct 02, 2003 16.59 16.69 16.54 16.67 575,332 +0.13(+0.81%)
Oct 01, 2003 16.26 16.53 16.17 16.53 981,096 +0.33(+2.05%)
Sep 30, 2003 16.05 16.20 15.80 16.20 1,173,059 +0.15(+0.95%)
Sep 29, 2003 15.48 16.07 15.41 16.05 1,053,402 +0.44(+2.82%)
Sep 26, 2003 15.53 15.66 15.33 15.61 1,773,348 +0.01(+0.06%)
Sep 25, 2003 15.73 15.79 15.59 15.60 1,230,771 -0.02(-0.12%)
Sep 24, 2003 15.89 15.91 15.60 15.62 815,871 -0.27(-1.69%)
Sep 23, 2003 16.16 16.16 15.62 15.89 1,252,942 -0.26(-1.61%)
Sep 22, 2003 15.98 16.17 15.87 16.15 949,455 +0.09(+0.56%)
Sep 19, 2003 16.29 16.35 16.06 16.06 964,161 -0.27(-1.65%)
Sep 18, 2003 16.25 16.32 16.19 16.33 926,727 -0.04(-0.27%)
Sep 17, 2003 16.16 16.52 16.14 16.37 741,782 +0.14(+0.88%)
Sep 16, 2003 16.11 16.29 16.04 16.23 1,022,207 +0.16(+1.01%)
Sep 15, 2003 16.26 16.26 15.89 16.07 509,265 -0.04(-0.28%)
Sep 12, 2003 16.01 16.14 15.89 16.11 658,334 +0.01(+0.06%)
Sep 11, 2003 16.07 16.34 16.03 16.10 658,334 +0.17(+1.07%)
Sep 10, 2003 16.16 16.22 15.92 15.93 957,476 -0.23(-1.44%)
Sep 09, 2003 16.38 16.45 16.04 16.17 1,026,775 -0.44(-2.65%)
Sep 08, 2003 16.06 16.63 16.05 16.61 1,341,180 +0.55(+3.41%)
Sep 05, 2003 16.36 16.36 15.99 16.06 711,032 -0.30(-1.81%)
Sep 04, 2003 16.13 16.35 16.03 16.35 1,018,753 +0.22(+1.39%)
Sep 03, 2003 16.11 16.28 16.02 16.13 1,189,659 -0.13(-0.83%)
Sep 02, 2003 15.79 16.33 15.79 16.26 1,267,202 +0.48(+3.01%)
Aug 29, 2003 15.71 15.81 15.59 15.79 433,616 -0.04(-0.23%)
Aug 28, 2003 15.43 15.88 15.34 15.82 984,772 +0.37(+2.38%)
Aug 27, 2003 15.50 15.62 15.29 15.46 769,524 +0.00(+0.00%)
Aug 26, 2003 15.31 15.54 15.19 15.46 1,228,988 +0.01(+0.06%)
Aug 25, 2003 15.26 15.54 15.17 15.45 1,044,378 -0.03(-0.17%)
Aug 22, 2003 16.16 16.16 15.46 15.47 1,962,749 +0.11(+0.70%)
Aug 21, 2003 15.33 15.43 15.20 15.37 1,061,424 +0.13(+0.88%)
Aug 20, 2003 15.35 15.39 15.10 15.23 1,121,921 -0.24(-1.57%)
Aug 19, 2003 15.24 15.49 15.16 15.47 2,383,999 +0.44(+2.93%)
Aug 18, 2003 14.97 15.12 14.96 15.03 914,583 +0.08(+0.54%)
Aug 15, 2003 14.92 14.96 14.73 14.95 351,505 -0.05(-0.36%)
Aug 14, 2003 14.81 15.03 14.68 15.01 986,109 +0.17(+1.15%)
Aug 13, 2003 14.81 15.03 14.70 14.84 1,060,198 +0.09(+0.61%)
Aug 12, 2003 14.54 14.78 14.51 14.75 1,356,555 +0.16(+1.11%)
Aug 11, 2003 14.43 14.72 14.31 14.59 1,324,691 +0.16(+1.12%)
Aug 08, 2003 14.59 14.76 14.16 14.42 1,636,200 -0.15(-1.05%)
Aug 07, 2003 14.45 14.70 14.31 14.58 2,456,528 +0.27(+1.88%)
Aug 06, 2003 15.22 15.22 13.82 14.31 2,670,551 -0.84(-5.57%)
Aug 05, 2003 15.53 15.54 15.13 15.15 1,612,135 -0.28(-1.80%)
Aug 04, 2003 15.58 15.63 15.26 15.43 1,383,962 -0.24(-1.55%)
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.