Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.02 16.16 15.96 16.13 131,703 +0.14(+0.88%)
Nov 26, 2003 15.86 16.08 15.81 15.99 276,746 +0.03(+0.21%)
Nov 25, 2003 15.79 15.97 15.73 15.96 264,267 +0.17(+1.10%)
Nov 24, 2003 15.69 15.86 15.65 15.79 291,156 +0.14(+0.90%)
Nov 21, 2003 15.50 15.69 15.47 15.64 433,954 +0.14(+0.90%)
Nov 20, 2003 15.59 15.71 15.30 15.50 409,920 -0.14(-0.90%)
Nov 19, 2003 15.63 15.70 15.47 15.65 327,443 +0.03(+0.18%)
Nov 18, 2003 15.69 15.80 15.53 15.62 232,780 -0.01(-0.07%)
Nov 17, 2003 15.44 15.69 15.35 15.63 487,485 +0.13(+0.87%)
Nov 14, 2003 15.66 15.77 15.49 15.49 346,679 -0.20(-1.29%)
Nov 13, 2003 15.48 15.76 15.48 15.70 254,635 +0.15(+0.94%)
Nov 12, 2003 15.49 15.56 15.39 15.55 353,059 +0.13(+0.88%)
Nov 11, 2003 15.41 15.47 15.29 15.41 291,489 +0.03(+0.22%)
Nov 10, 2003 15.53 15.65 15.32 15.38 352,810 -0.24(-1.51%)
Nov 07, 2003 15.49 15.77 15.46 15.62 656,195 +0.10(+0.65%)
Nov 06, 2003 15.28 15.54 15.17 15.52 193,751 +0.20(+1.32%)
Nov 05, 2003 15.32 15.35 15.17 15.31 310,753 -0.05(-0.33%)
Nov 04, 2003 15.26 15.47 15.07 15.36 488,417 +0.21(+1.41%)
Nov 03, 2003 14.89 15.16 14.85 15.15 380,263 +0.34(+2.28%)
Oct 31, 2003 14.84 14.98 14.77 14.81 231,475 +0.00(+0.00%)
Oct 30, 2003 14.85 14.93 14.77 14.81 480,673 -0.04(-0.27%)
Oct 29, 2003 14.72 14.85 14.57 14.85 472,703 +0.12(+0.80%)
Oct 28, 2003 14.72 14.73 14.62 14.73 320,775 +0.07(+0.50%)
Oct 27, 2003 14.50 14.76 14.42 14.66 419,286 +0.21(+1.44%)
Oct 24, 2003 14.55 14.56 14.34 14.45 485,077 -0.15(-1.00%)
Oct 23, 2003 14.42 14.70 14.40 14.60 852,086 +0.08(+0.53%)
Oct 22, 2003 14.91 15.00 14.43 14.52 1,004,829 -0.41(-2.74%)
Oct 21, 2003 15.17 15.17 14.67 14.93 897,539 -0.37(-2.43%)
Oct 20, 2003 15.34 15.46 15.20 15.30 511,468 +0.05(+0.33%)
Oct 17, 2003 15.41 15.45 15.14 15.25 421,750 -0.03(-0.22%)
Oct 16, 2003 15.18 15.31 15.08 15.29 231,864 +0.11(+0.70%)
Oct 15, 2003 15.36 15.44 15.15 15.18 458,485 -0.15(-0.99%)
Oct 14, 2003 15.25 15.35 15.14 15.33 389,644 +0.04(+0.29%)
Oct 13, 2003 15.14 15.29 15.06 15.29 445,256 +0.20(+1.34%)
Oct 10, 2003 15.04 15.12 14.91 15.08 397,909 +0.07(+0.45%)
Oct 09, 2003 15.03 15.11 14.91 15.02 413,372 +0.08(+0.57%)
Oct 08, 2003 14.98 15.04 14.90 14.93 545,735 +0.00(+0.00%)
Oct 07, 2003 14.85 14.96 14.83 14.93 796,571 +0.03(+0.19%)
Oct 06, 2003 14.59 14.95 14.59 14.90 778,770 +0.23(+1.57%)
Oct 03, 2003 14.40 14.67 14.39 14.67 603,343 +0.29(+2.03%)
Oct 02, 2003 14.44 14.44 14.19 14.38 444,548 -0.07(-0.47%)
Oct 01, 2003 14.22 14.46 13.98 14.45 579,671 +0.28(+1.94%)
Sep 30, 2003 14.18 14.23 14.12 14.17 739,711 +0.03(+0.24%)
Sep 29, 2003 14.19 14.27 14.11 14.14 636,419 -0.10(-0.67%)
Sep 26, 2003 14.27 14.29 14.07 14.23 540,939 -0.02(-0.16%)
Sep 25, 2003 14.32 14.45 14.26 14.26 498,177 -0.10(-0.67%)
Sep 24, 2003 14.51 14.51 14.35 14.35 374,996 -0.14(-0.97%)
Sep 23, 2003 14.47 14.51 14.44 14.49 539,686 +0.07(+0.47%)
Sep 22, 2003 14.62 14.62 14.38 14.43 381,616 -0.26(-1.76%)
Sep 19, 2003 14.53 14.69 14.45 14.68 550,915 +0.15(+1.01%)
Sep 18, 2003 14.33 14.58 14.23 14.54 569,473 +0.26(+1.85%)
Sep 17, 2003 14.34 14.34 14.26 14.27 306,614 +0.00(+0.00%)
Sep 16, 2003 14.34 14.43 14.27 14.27 460,644 -0.13(-0.90%)
Sep 15, 2003 14.28 14.45 14.26 14.40 585,187 +0.15(+1.07%)
Sep 12, 2003 14.23 14.32 14.09 14.25 671,427 +0.01(+0.04%)
Sep 11, 2003 14.22 14.30 14.11 14.25 410,929 +0.07(+0.52%)
Sep 10, 2003 14.81 14.88 14.08 14.17 936,904 -0.66(-4.44%)
Sep 09, 2003 14.95 14.98 14.64 14.83 587,143 -0.01(-0.08%)
Sep 08, 2003 14.76 14.93 14.73 14.84 530,775 +0.10(+0.69%)
Sep 05, 2003 14.68 14.80 14.62 14.74 716,414 +0.00(+0.00%)
Sep 04, 2003 14.90 14.93 14.53 14.74 806,921 -0.11(-0.76%)
Sep 03, 2003 14.62 15.01 14.57 14.85 783,983 +0.17(+1.15%)
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.