Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.91 19.14 18.71 19.14 2,514,586 +0.25(+1.31%)
Sep 29, 2003 19.01 19.01 18.88 18.90 1,155,901 -0.09(-0.45%)
Sep 26, 2003 18.97 19.13 18.94 18.98 1,206,423 -0.07(-0.36%)
Sep 25, 2003 19.06 19.25 19.03 19.05 1,884,981 +0.07(+0.39%)
Sep 24, 2003 19.06 19.14 18.96 18.98 1,777,318 -0.20(-1.02%)
Sep 23, 2003 19.25 19.26 19.09 19.17 1,053,638 -0.08(-0.42%)
Sep 22, 2003 19.00 19.25 19.00 19.25 1,497,184 +0.13(+0.66%)
Sep 19, 2003 19.41 19.41 19.02 19.13 2,159,889 -0.34(-1.74%)
Sep 18, 2003 19.28 19.48 19.28 19.46 1,503,455 +0.32(+1.68%)
Sep 17, 2003 19.38 19.42 19.14 19.14 1,623,662 -0.29(-1.48%)
Sep 16, 2003 19.27 19.43 19.24 19.43 1,747,702 +0.11(+0.59%)
Sep 15, 2003 19.20 19.32 19.09 19.32 2,222,780 +0.18(+0.93%)
Sep 12, 2003 19.20 19.20 18.99 19.14 1,459,031 -0.06(-0.33%)
Sep 11, 2003 19.23 19.29 19.07 19.20 1,598,053 +0.01(+0.03%)
Sep 10, 2003 19.13 19.30 19.10 19.19 1,371,750 +0.11(+0.57%)
Sep 09, 2003 18.97 19.15 18.86 19.09 1,744,914 +0.03(+0.18%)
Sep 08, 2003 19.03 19.11 18.96 19.05 1,251,892 +0.00(+0.00%)
Sep 05, 2003 19.10 19.14 18.94 19.05 1,626,798 -0.06(-0.30%)
Sep 04, 2003 19.13 19.22 19.01 19.11 1,318,964 -0.02(-0.12%)
Sep 03, 2003 19.41 19.41 19.09 19.13 2,652,040 -0.22(-1.13%)
Sep 02, 2003 19.24 19.42 19.11 19.35 3,040,360 +0.10(+0.54%)
Aug 29, 2003 19.09 19.28 19.07 19.25 1,074,195 +0.05(+0.27%)
Aug 28, 2003 19.19 19.23 18.93 19.19 2,141,771 -0.02(-0.09%)
Aug 27, 2003 19.22 19.24 19.09 19.21 1,674,010 -0.16(-0.83%)
Aug 26, 2003 19.25 19.38 19.03 19.37 1,540,911 +0.09(+0.45%)
Aug 25, 2003 19.06 19.29 19.06 19.29 1,304,853 +0.22(+1.17%)
Aug 22, 2003 19.11 19.16 18.99 19.06 1,679,236 -0.05(-0.24%)
Aug 21, 2003 19.33 19.43 19.07 19.11 1,567,391 -0.22(-1.16%)
Aug 20, 2003 19.28 19.37 19.22 19.33 1,292,135 +0.05(+0.24%)
Aug 19, 2003 19.36 19.40 19.17 19.29 1,056,251 -0.07(-0.39%)
Aug 18, 2003 19.44 19.57 19.34 19.36 649,465 -0.14(-0.71%)
Aug 15, 2003 19.46 19.50 19.23 19.50 518,805 +0.05(+0.27%)
Aug 14, 2003 19.33 19.50 19.26 19.45 1,074,369 +0.11(+0.59%)
Aug 13, 2003 19.40 19.41 19.24 19.33 1,030,468 +0.02(+0.09%)
Aug 12, 2003 19.39 19.43 19.21 19.32 1,228,025 -0.07(-0.38%)
Aug 11, 2003 19.44 19.48 19.17 19.39 1,080,641 -0.01(-0.06%)
Aug 08, 2003 19.35 19.49 19.26 19.40 772,110 +0.21(+1.11%)
Aug 07, 2003 19.40 19.42 19.11 19.19 1,662,860 -0.17(-0.89%)
Aug 06, 2003 19.17 19.48 19.08 19.36 1,481,679 +0.05(+0.27%)
Aug 05, 2003 19.55 19.63 19.26 19.31 1,267,571 -0.32(-1.64%)
Aug 04, 2003 19.66 19.75 19.45 19.63 1,703,800 -0.03(-0.15%)
Aug 01, 2003 19.66 19.77 19.56 19.66 1,218,966 -0.05(-0.23%)
Jul 31, 2003 19.72 20.10 19.67 19.71 1,802,927 -0.10(-0.49%)
Jul 30, 2003 19.72 19.89 19.69 19.80 1,084,822 +0.08(+0.41%)
Jul 29, 2003 19.96 20.00 19.63 19.72 2,420,511 -0.24(-1.18%)
Jul 28, 2003 20.23 20.61 19.89 19.96 5,237,705 +0.44(+2.26%)
Jul 25, 2003 19.32 19.81 19.32 19.52 2,726,951 +0.25(+1.31%)
Jul 24, 2003 19.28 19.63 19.16 19.26 1,200,848 -0.02(-0.09%)
Jul 23, 2003 19.52 19.55 19.17 19.28 1,783,415 -0.21(-1.06%)
Jul 22, 2003 19.43 19.57 19.33 19.49 1,871,567 +0.19(+0.98%)
Jul 21, 2003 19.67 19.69 19.21 19.30 1,818,780 -0.48(-2.41%)
Jul 18, 2003 19.66 19.80 19.57 19.77 1,131,511 +0.26(+1.32%)
Jul 17, 2003 19.34 19.57 19.33 19.52 2,744,024 -0.14(-0.73%)
Jul 16, 2003 19.89 19.96 19.54 19.66 1,062,349 -0.11(-0.58%)
Jul 15, 2003 19.65 19.91 19.64 19.77 1,383,249 +0.13(+0.64%)
Jul 14, 2003 20.08 20.08 19.55 19.65 1,849,442 -0.32(-1.58%)
Jul 11, 2003 20.00 20.08 19.87 19.96 1,306,247 +0.06(+0.29%)
Jul 10, 2003 19.60 19.91 19.60 19.91 1,516,695 +0.06(+0.29%)
Jul 09, 2003 20.00 20.02 19.59 19.85 1,623,314 -0.24(-1.17%)
Jul 08, 2003 20.09 20.16 19.98 20.08 1,054,858 -0.03(-0.14%)
Jul 07, 2003 19.98 20.15 19.93 20.11 1,423,492 +0.25(+1.24%)
Jul 03, 2003 19.92 20.08 19.66 19.87 778,208 -0.20(-0.97%)
Jul 02, 2003 19.84 20.06 19.71 20.06 1,373,667 +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.