Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.86 19.89 19.70 19.80 8,493,351 -0.06(-0.28%)
Oct 30, 2003 19.89 19.97 19.78 19.86 8,400,137 -0.03(-0.15%)
Oct 29, 2003 19.66 20.10 19.66 19.89 17,652,356 +0.23(+1.15%)
Oct 28, 2003 19.30 19.70 19.30 19.66 16,138,377 +0.37(+1.90%)
Oct 27, 2003 19.42 19.48 19.23 19.30 7,272,636 -0.12(-0.64%)
Oct 24, 2003 19.30 19.44 19.17 19.42 7,458,126 +0.05(+0.26%)
Oct 23, 2003 19.25 19.38 19.25 19.37 7,900,016 +0.08(+0.40%)
Oct 22, 2003 19.36 19.41 19.23 19.29 10,103,362 -0.06(-0.33%)
Oct 21, 2003 19.37 19.49 19.29 19.36 13,073,793 -0.01(-0.04%)
Oct 20, 2003 19.17 19.38 18.82 19.37 19,838,796 +0.29(+1.54%)
Oct 17, 2003 19.15 19.15 18.96 19.07 15,314,706 -0.07(-0.38%)
Oct 16, 2003 18.95 19.18 18.95 19.14 14,351,799 -0.09(-0.44%)
Oct 15, 2003 19.12 19.26 19.11 19.23 9,319,136 +0.06(+0.33%)
Oct 14, 2003 19.01 19.21 18.97 19.17 10,403,669 +0.04(+0.22%)
Oct 13, 2003 19.19 19.23 19.06 19.12 8,879,594 -0.06(-0.33%)
Oct 10, 2003 19.27 19.33 19.16 19.19 8,333,454 -0.08(-0.40%)
Oct 09, 2003 19.25 19.32 19.19 19.26 11,577,894 +0.12(+0.62%)
Oct 08, 2003 19.25 19.25 19.10 19.14 15,144,947 -0.08(-0.42%)
Oct 07, 2003 19.18 19.23 19.05 19.23 10,470,117 +0.05(+0.24%)
Oct 06, 2003 19.05 19.29 19.00 19.18 10,735,438 +0.14(+0.76%)
Oct 03, 2003 18.91 19.17 18.91 19.03 14,573,448 +0.17(+0.88%)
Oct 02, 2003 18.91 18.92 18.77 18.87 10,208,552 -0.03(-0.16%)
Oct 01, 2003 18.72 18.93 18.68 18.90 14,718,084 +0.24(+1.30%)
Sep 30, 2003 18.42 18.78 18.36 18.65 16,486,348 +0.13(+0.69%)
Sep 29, 2003 18.46 18.53 18.36 18.53 16,121,237 +0.06(+0.35%)
Sep 26, 2003 18.65 18.65 18.43 18.46 15,900,996 -0.23(-1.21%)
Sep 25, 2003 18.85 18.94 18.68 18.69 14,817,403 -0.16(-0.86%)
Sep 24, 2003 18.97 19.05 18.76 18.85 15,539,173 -0.10(-0.54%)
Sep 23, 2003 18.90 19.05 18.79 18.95 15,326,680 +0.01(+0.05%)
Sep 22, 2003 18.91 19.04 18.85 18.94 19,623,956 -0.05(-0.25%)
Sep 19, 2003 18.98 19.16 18.91 18.99 18,518,526 +0.01(+0.07%)
Sep 18, 2003 18.95 19.07 18.81 18.98 24,825,202 -0.04(-0.20%)
Sep 17, 2003 19.21 19.31 18.91 19.02 79,130,952 +1.78(+10.36%)
Sep 16, 2003 17.33 17.39 17.18 17.23 18,867,670 -0.06(-0.35%)
Sep 15, 2003 17.28 17.44 17.16 17.29 10,443,350 +0.01(+0.07%)
Sep 12, 2003 17.41 17.50 17.10 17.28 12,092,571 -0.19(-1.10%)
Sep 11, 2003 17.43 17.61 17.38 17.47 12,699,055 -0.24(-1.37%)
Sep 10, 2003 17.74 17.85 17.67 17.71 15,304,609 +0.05(+0.27%)
Sep 09, 2003 17.71 17.73 17.66 17.67 10,571,549 -0.05(-0.29%)
Sep 08, 2003 17.81 17.81 17.64 17.72 13,373,865 +0.04(+0.24%)
Sep 05, 2003 17.78 17.81 17.62 17.67 10,320,081 -0.12(-0.67%)
Sep 04, 2003 17.84 17.89 17.73 17.79 11,724,878 -0.05(-0.26%)
Sep 03, 2003 17.76 18.05 17.68 17.84 14,825,621 +0.08(+0.43%)
Sep 02, 2003 17.49 17.84 17.46 17.76 13,609,837 +0.21(+1.19%)
Aug 29, 2003 17.43 17.57 17.35 17.56 9,265,368 +0.13(+0.76%)
Aug 28, 2003 17.28 17.47 17.10 17.42 13,617,350 +0.27(+1.56%)
Aug 27, 2003 17.24 17.24 17.13 17.16 12,759,163 +0.14(+0.83%)
Aug 26, 2003 17.04 17.05 16.87 17.01 10,215,126 -0.02(-0.13%)
Aug 25, 2003 16.87 17.05 16.87 17.04 9,079,877 +0.20(+1.19%)
Aug 22, 2003 16.91 17.01 16.78 16.84 10,292,844 -0.15(-0.90%)
Aug 21, 2003 16.93 17.03 16.82 16.99 11,518,490 -0.02(-0.13%)
Aug 20, 2003 16.50 17.02 16.49 17.01 13,565,225 +0.41(+2.49%)
Aug 19, 2003 16.61 16.68 16.50 16.60 15,133,442 -0.00(-0.03%)
Aug 18, 2003 16.87 16.97 16.55 16.60 22,641,580 -0.37(-2.18%)
Aug 15, 2003 17.01 17.04 16.61 16.97 16,202,712 +0.00(+0.00%)
Aug 14, 2003 17.04 17.12 16.87 16.97 14,678,168 -0.21(-1.24%)
Aug 13, 2003 17.36 17.40 17.08 17.18 8,062,262 -0.16(-0.91%)
Aug 12, 2003 17.21 17.37 17.12 17.34 11,823,962 +0.14(+0.82%)
Aug 11, 2003 16.94 17.24 16.93 17.20 11,025,179 +0.20(+1.18%)
Aug 08, 2003 17.07 17.07 16.80 17.00 11,660,543 -0.02(-0.13%)
Aug 07, 2003 17.04 17.12 16.85 17.02 12,750,476 -0.10(-0.57%)
Aug 06, 2003 17.04 17.22 16.99 17.12 15,042,575 -0.00(-0.03%)
Aug 05, 2003 17.38 17.44 17.10 17.13 10,301,297 -0.34(-1.93%)
Aug 04, 2003 17.23 17.52 17.08 17.46 12,402,740 +0.31(+1.79%)
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.