Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.90 19.13 18.70 19.13 2,515,989 +0.25(+1.31%)
Sep 29, 2003 18.99 18.99 18.87 18.89 1,156,546 -0.09(-0.45%)
Sep 26, 2003 18.96 19.12 18.93 18.97 1,207,096 -0.07(-0.36%)
Sep 25, 2003 19.05 19.24 19.02 19.04 1,886,033 +0.07(+0.39%)
Sep 24, 2003 19.05 19.13 18.95 18.97 1,778,309 -0.20(-1.02%)
Sep 23, 2003 19.24 19.25 19.08 19.16 1,054,226 -0.08(-0.42%)
Sep 22, 2003 18.99 19.24 18.99 19.24 1,498,019 +0.13(+0.66%)
Sep 19, 2003 19.40 19.40 19.01 19.12 2,161,094 -0.34(-1.74%)
Sep 18, 2003 19.27 19.47 19.27 19.45 1,504,294 +0.32(+1.68%)
Sep 17, 2003 19.37 19.41 19.13 19.13 1,624,568 -0.29(-1.48%)
Sep 16, 2003 19.26 19.42 19.22 19.42 1,748,677 +0.11(+0.59%)
Sep 15, 2003 19.19 19.30 19.08 19.30 2,224,020 +0.18(+0.93%)
Sep 12, 2003 19.19 19.19 18.98 19.13 1,459,845 -0.06(-0.33%)
Sep 11, 2003 19.22 19.28 19.06 19.19 1,598,945 +0.01(+0.03%)
Sep 10, 2003 19.12 19.29 19.09 19.18 1,372,516 +0.11(+0.57%)
Sep 09, 2003 18.96 19.14 18.85 19.08 1,745,888 +0.03(+0.18%)
Sep 08, 2003 19.02 19.10 18.95 19.04 1,252,591 +0.00(+0.00%)
Sep 05, 2003 19.09 19.13 18.93 19.04 1,627,706 -0.06(-0.30%)
Sep 04, 2003 19.12 19.21 19.00 19.10 1,319,700 -0.02(-0.12%)
Sep 03, 2003 19.40 19.40 19.08 19.12 2,653,520 -0.22(-1.13%)
Sep 02, 2003 19.22 19.41 19.10 19.34 3,042,057 +0.10(+0.54%)
Aug 29, 2003 19.08 19.26 19.06 19.24 1,074,795 +0.05(+0.27%)
Aug 28, 2003 19.18 19.22 18.92 19.18 2,142,966 -0.02(-0.09%)
Aug 27, 2003 19.21 19.22 19.08 19.20 1,674,944 -0.16(-0.83%)
Aug 26, 2003 19.24 19.37 19.02 19.36 1,541,771 +0.09(+0.45%)
Aug 25, 2003 19.05 19.28 19.05 19.28 1,305,581 +0.22(+1.17%)
Aug 22, 2003 19.10 19.15 18.98 19.05 1,680,173 -0.05(-0.24%)
Aug 21, 2003 19.32 19.42 19.06 19.10 1,568,266 -0.22(-1.16%)
Aug 20, 2003 19.27 19.36 19.21 19.32 1,292,856 +0.05(+0.24%)
Aug 19, 2003 19.35 19.39 19.16 19.28 1,056,841 -0.07(-0.39%)
Aug 18, 2003 19.43 19.56 19.33 19.35 649,827 -0.14(-0.71%)
Aug 15, 2003 19.45 19.49 19.22 19.49 519,094 +0.05(+0.27%)
Aug 14, 2003 19.32 19.49 19.25 19.44 1,074,969 +0.11(+0.59%)
Aug 13, 2003 19.39 19.40 19.22 19.32 1,031,043 +0.02(+0.09%)
Aug 12, 2003 19.38 19.42 19.20 19.30 1,228,710 -0.07(-0.38%)
Aug 11, 2003 19.43 19.47 19.16 19.38 1,081,244 -0.01(-0.06%)
Aug 08, 2003 19.34 19.48 19.25 19.39 772,541 +0.21(+1.11%)
Aug 07, 2003 19.39 19.41 19.10 19.18 1,663,788 -0.17(-0.89%)
Aug 06, 2003 19.16 19.47 19.07 19.35 1,482,506 +0.05(+0.27%)
Aug 05, 2003 19.53 19.62 19.25 19.30 1,268,279 -0.32(-1.64%)
Aug 04, 2003 19.65 19.73 19.44 19.62 1,704,751 -0.03(-0.15%)
Aug 01, 2003 19.65 19.76 19.55 19.65 1,219,646 -0.05(-0.23%)
Jul 31, 2003 19.71 20.09 19.65 19.69 1,803,933 -0.10(-0.49%)
Jul 30, 2003 19.71 19.88 19.68 19.79 1,085,428 +0.08(+0.41%)
Jul 29, 2003 19.95 19.99 19.61 19.71 2,421,862 -0.24(-1.18%)
Jul 28, 2003 20.22 20.60 19.88 19.95 5,240,628 +0.44(+2.26%)
Jul 25, 2003 19.31 19.80 19.30 19.51 2,728,473 +0.25(+1.31%)
Jul 24, 2003 19.27 19.61 19.15 19.25 1,201,518 -0.02(-0.09%)
Jul 23, 2003 19.51 19.54 19.16 19.27 1,784,410 -0.21(-1.06%)
Jul 22, 2003 19.42 19.56 19.32 19.48 1,872,611 +0.19(+0.98%)
Jul 21, 2003 19.66 19.68 19.20 19.29 1,819,795 -0.48(-2.41%)
Jul 18, 2003 19.65 19.79 19.56 19.76 1,132,143 +0.26(+1.32%)
Jul 17, 2003 19.33 19.56 19.32 19.51 2,745,555 -0.14(-0.73%)
Jul 16, 2003 19.88 19.95 19.53 19.65 1,062,942 -0.11(-0.58%)
Jul 15, 2003 19.64 19.90 19.63 19.76 1,384,020 +0.13(+0.64%)
Jul 14, 2003 20.07 20.07 19.54 19.64 1,850,474 -0.32(-1.58%)
Jul 11, 2003 19.99 20.07 19.86 19.95 1,306,975 +0.06(+0.29%)
Jul 10, 2003 19.59 19.90 19.59 19.90 1,517,542 +0.06(+0.29%)
Jul 09, 2003 19.99 20.01 19.57 19.84 1,624,220 -0.24(-1.17%)
Jul 08, 2003 20.08 20.15 19.96 20.07 1,055,446 -0.03(-0.14%)
Jul 07, 2003 19.97 20.14 19.92 20.10 1,424,286 +0.25(+1.24%)
Jul 03, 2003 19.91 20.07 19.65 19.86 778,642 -0.20(-0.97%)
Jul 02, 2003 19.83 20.05 19.70 20.05 1,374,433 +0.22(+1.13%)
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.