Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.08 15.08 14.85 14.95 17,878,448 -0.13(-0.86%)
Sep 29, 2003 14.64 15.09 14.90 15.08 17,558,636 -0.02(-0.10%)
Sep 26, 2003 15.03 15.14 15.00 15.09 15,618,090 +0.06(+0.38%)
Sep 25, 2003 15.05 15.18 14.99 15.03 12,699,048 +0.02(+0.13%)
Sep 24, 2003 15.14 15.20 14.96 15.02 12,647,095 -0.12(-0.82%)
Sep 23, 2003 15.07 15.19 15.06 15.14 10,304,238 +0.09(+0.57%)
Sep 22, 2003 15.17 15.10 14.95 15.05 11,808,272 -0.12(-0.78%)
Sep 19, 2003 15.26 15.31 15.15 15.17 16,582,228 -0.09(-0.59%)
Sep 18, 2003 14.93 15.31 14.93 15.26 18,505,804 +0.33(+2.21%)
Sep 17, 2003 14.87 14.94 14.79 14.93 12,715,235 +0.06(+0.43%)
Sep 16, 2003 14.75 14.87 14.70 14.87 16,907,784 +0.12(+0.83%)
Sep 15, 2003 14.57 14.77 14.52 14.75 13,190,385 +0.22(+1.54%)
Sep 12, 2003 14.48 14.59 14.44 14.52 17,626,254 +0.04(+0.30%)
Sep 11, 2003 14.33 14.62 14.33 14.48 18,270,840 +0.14(+0.97%)
Sep 10, 2003 14.52 14.52 14.28 14.34 21,002,954 -0.24(-1.63%)
Sep 09, 2003 14.69 14.70 14.56 14.58 12,354,695 -0.17(-1.13%)
Sep 08, 2003 14.66 14.79 14.62 14.74 15,366,417 +0.16(+1.09%)
Sep 05, 2003 14.47 14.79 14.47 14.58 20,634,060 -0.02(-0.12%)
Sep 04, 2003 14.82 14.84 14.54 14.60 30,745,888 -0.34(-2.26%)
Sep 03, 2003 15.09 15.13 14.83 14.94 27,769,672 -0.27(-1.80%)
Sep 02, 2003 15.18 15.30 15.14 15.21 19,932,038 +0.03(+0.23%)
Aug 29, 2003 14.96 15.19 14.94 15.18 11,962,043 +0.18(+1.21%)
Aug 28, 2003 14.88 15.04 14.83 15.00 10,563,482 +0.13(+0.86%)
Aug 27, 2003 14.92 14.98 14.84 14.87 9,809,246 -0.05(-0.33%)
Aug 26, 2003 14.87 14.98 14.79 14.92 18,509,720 +0.04(+0.30%)
Aug 25, 2003 15.03 15.06 14.87 14.87 18,308,434 -0.14(-0.92%)
Aug 22, 2003 15.57 15.59 14.98 15.01 23,915,992 -0.50(-3.22%)
Aug 21, 2003 15.65 15.74 15.46 15.51 12,145,576 -0.14(-0.88%)
Aug 20, 2003 15.55 15.70 15.45 15.65 9,433,303 +0.10(+0.62%)
Aug 19, 2003 15.66 15.67 15.42 15.55 12,734,293 +0.03(+0.17%)
Aug 18, 2003 15.54 15.58 15.45 15.53 8,862,339 -0.08(-0.53%)
Aug 15, 2003 15.59 15.61 15.53 15.61 4,505,575 +0.02(+0.10%)
Aug 14, 2003 15.50 15.61 15.38 15.59 7,828,234 +0.12(+0.78%)
Aug 13, 2003 15.60 15.65 15.42 15.47 7,972,345 -0.12(-0.79%)
Aug 12, 2003 15.44 15.61 15.42 15.60 9,243,765 +0.16(+1.02%)
Aug 11, 2003 15.52 15.60 15.34 15.44 10,993,206 -0.13(-0.84%)
Aug 08, 2003 15.51 15.58 15.46 15.57 8,068,681 +0.15(+0.94%)
Aug 07, 2003 15.36 15.44 15.25 15.42 11,806,183 -0.01(-0.09%)
Aug 06, 2003 15.28 15.56 15.23 15.44 13,275,494 +0.15(+1.00%)
Aug 05, 2003 15.52 15.62 15.23 15.28 15,701,111 -0.34(-2.21%)
Aug 04, 2003 15.46 15.65 15.30 15.63 15,672,915 +0.16(+1.07%)
Aug 01, 2003 15.81 15.81 15.43 15.46 16,587,450 -0.35(-2.22%)
Jul 31, 2003 15.97 16.05 15.80 15.81 12,813,659 -0.03(-0.22%)
Jul 30, 2003 15.87 15.97 15.78 15.85 9,515,540 -0.02(-0.16%)
Jul 29, 2003 15.86 16.00 15.73 15.87 11,044,376 +0.01(+0.06%)
Jul 28, 2003 15.93 15.99 15.84 15.86 8,714,050 -0.13(-0.84%)
Jul 25, 2003 15.73 16.00 15.66 16.00 9,549,218 +0.30(+1.92%)
Jul 24, 2003 15.97 16.08 15.66 15.70 11,979,274 -0.27(-1.68%)
Jul 23, 2003 15.90 16.02 15.83 15.96 8,622,675 +0.03(+0.20%)
Jul 22, 2003 15.73 16.03 15.68 15.93 12,623,598 +0.19(+1.23%)
Jul 21, 2003 15.92 15.92 15.65 15.74 12,208,233 -0.19(-1.17%)
Jul 18, 2003 15.67 15.92 15.66 15.92 13,526,906 +0.31(+2.00%)
Jul 17, 2003 15.74 15.81 15.56 15.61 14,300,201 -0.24(-1.52%)
Jul 16, 2003 16.03 16.04 15.72 15.85 16,606,247 -0.14(-0.86%)
Jul 15, 2003 16.09 16.16 15.86 15.99 22,963,602 +0.01(+0.05%)
Jul 14, 2003 15.97 16.26 15.92 15.98 30,458,188 +0.11(+0.70%)
Jul 11, 2003 15.70 15.87 15.69 15.87 15,090,204 +0.25(+1.57%)
Jul 10, 2003 15.68 15.70 15.53 15.63 14,143,819 -0.05(-0.31%)
Jul 09, 2003 15.53 15.87 15.34 15.68 13,994,747 +0.07(+0.45%)
Jul 08, 2003 15.46 15.66 15.46 15.60 11,870,146 +0.11(+0.72%)
Jul 07, 2003 15.36 15.51 15.34 15.49 14,168,882 +0.17(+1.11%)
Jul 03, 2003 15.40 15.46 15.23 15.32 11,909,828 -0.07(-0.49%)
Jul 02, 2003 15.29 15.44 15.29 15.40 24,968,634 +0.08(+0.50%)
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.