Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.00 16.18 16.01 16.09 5,894,489 +0.10(+0.60%)
Oct 30, 2003 15.75 16.17 15.74 16.00 9,335,678 +0.25(+1.56%)
Oct 29, 2003 15.68 15.94 15.53 15.75 6,854,119 -0.07(-0.47%)
Oct 28, 2003 15.23 15.83 14.96 15.83 11,868,927 +0.59(+3.90%)
Oct 27, 2003 14.92 15.25 14.90 15.23 7,849,737 +0.43(+2.89%)
Oct 24, 2003 14.99 15.05 14.53 14.81 9,941,455 -0.32(-2.14%)
Oct 23, 2003 14.92 15.14 14.85 15.13 7,604,577 +0.19(+1.29%)
Oct 22, 2003 14.79 14.95 14.66 14.93 8,715,409 +0.01(+0.05%)
Oct 21, 2003 14.57 15.01 14.57 14.93 11,692,363 +0.35(+2.42%)
Oct 20, 2003 14.63 14.64 14.53 14.57 6,550,989 +0.04(+0.28%)
Oct 17, 2003 14.78 14.92 14.50 14.53 9,944,837 -0.25(-1.70%)
Oct 16, 2003 14.74 14.95 14.64 14.78 6,538,912 +0.05(+0.34%)
Oct 15, 2003 15.21 15.21 14.66 14.73 8,460,345 -0.42(-2.77%)
Oct 14, 2003 15.07 15.15 14.88 15.15 5,509,477 +0.08(+0.55%)
Oct 13, 2003 14.63 15.15 14.61 15.07 7,989,829 +0.54(+3.70%)
Oct 10, 2003 14.69 14.65 14.42 14.53 6,210,179 -0.16(-1.11%)
Oct 09, 2003 14.32 14.81 14.24 14.69 12,171,816 +0.66(+4.70%)
Oct 08, 2003 14.27 14.31 13.99 14.04 5,716,717 -0.15(-1.03%)
Oct 07, 2003 14.24 14.34 13.96 14.18 5,574,693 -0.06(-0.41%)
Oct 06, 2003 14.13 14.28 13.99 14.24 5,851,012 +0.16(+1.16%)
Oct 03, 2003 13.50 14.23 13.88 14.08 10,805,436 +0.57(+4.25%)
Oct 02, 2003 13.57 13.63 13.39 13.50 7,422,457 -0.11(-0.83%)
Oct 01, 2003 13.12 13.71 13.09 13.62 10,123,575 +0.50(+3.81%)
Sep 30, 2003 12.83 13.24 12.83 13.12 8,913,229 +0.01(+0.06%)
Sep 29, 2003 13.31 13.36 12.78 13.11 11,324,501 -0.17(-1.29%)
Sep 26, 2003 13.39 13.42 13.29 13.28 6,735,282 -0.12(-0.91%)
Sep 25, 2003 13.39 13.67 13.06 13.40 13,762,825 +0.01(+0.10%)
Sep 24, 2003 14.00 14.00 13.29 13.39 15,882,320 -0.61(-4.36%)
Sep 23, 2003 13.95 14.03 13.81 14.00 6,767,165 +0.09(+0.65%)
Sep 22, 2003 14.09 14.09 13.81 13.91 8,010,843 -0.29(-2.06%)
Sep 19, 2003 14.22 14.41 14.10 14.20 6,793,493 -0.02(-0.16%)
Sep 18, 2003 14.38 14.38 14.10 14.22 6,773,203 +0.01(+0.08%)
Sep 17, 2003 14.53 14.49 13.95 14.21 18,003,264 -0.33(-2.24%)
Sep 16, 2003 14.40 14.61 14.08 14.53 7,474,871 +0.14(+0.94%)
Sep 15, 2003 14.08 14.52 14.08 14.40 10,413,662 +0.34(+2.41%)
Sep 12, 2003 14.02 14.06 13.76 14.06 8,593,674 -0.00(-0.02%)
Sep 11, 2003 13.70 14.12 13.67 14.06 10,020,921 +0.43(+3.16%)
Sep 10, 2003 13.65 14.07 13.62 13.63 11,209,529 -0.32(-2.29%)
Sep 09, 2003 14.35 14.35 13.89 13.95 13,247,383 -0.40(-2.79%)
Sep 08, 2003 14.50 14.57 14.30 14.35 12,861,889 -0.14(-0.99%)
Sep 05, 2003 14.30 14.93 14.30 14.50 14,743,952 -0.05(-0.32%)
Sep 04, 2003 14.59 14.71 14.25 14.54 12,465,526 -0.11(-0.77%)
Sep 03, 2003 14.81 14.81 14.58 14.66 10,409,797 -0.02(-0.11%)
Sep 02, 2003 14.45 14.81 14.42 14.67 11,651,060 +0.32(+2.21%)
Aug 29, 2003 14.24 14.37 14.20 14.36 8,041,760 +0.17(+1.17%)
Aug 28, 2003 14.20 14.32 14.04 14.19 7,391,299 -0.01(-0.08%)
Aug 27, 2003 13.72 14.35 13.69 14.20 10,094,590 +0.48(+3.52%)
Aug 26, 2003 13.50 13.83 13.35 13.72 7,836,694 +0.06(+0.40%)
Aug 25, 2003 13.83 13.84 13.56 13.66 5,965,984 -0.16(-1.16%)
Aug 22, 2003 13.92 13.97 13.75 13.82 10,288,304 +0.17(+1.27%)
Aug 21, 2003 13.66 13.76 13.57 13.65 9,779,142 -0.01(-0.10%)
Aug 20, 2003 13.66 13.69 13.35 13.66 6,255,829 +0.00(+0.00%)
Aug 19, 2003 13.58 13.70 13.49 13.66 7,580,181 +0.07(+0.51%)
Aug 18, 2003 13.66 13.74 13.55 13.59 6,532,390 -0.02(-0.14%)
Aug 15, 2003 13.46 13.64 13.35 13.61 3,105,693 +0.18(+1.34%)
Aug 14, 2003 13.59 13.61 13.37 13.43 5,871,784 -0.16(-1.18%)
Aug 13, 2003 13.52 13.75 13.44 13.59 9,835,179 +0.10(+0.76%)
Aug 12, 2003 13.22 13.49 13.16 13.49 7,511,826 +0.28(+2.13%)
Aug 11, 2003 13.23 13.33 13.08 13.21 9,714,410 -0.01(-0.08%)
Aug 08, 2003 12.86 13.30 12.82 13.22 15,353,593 +0.39(+3.03%)
Aug 07, 2003 12.11 12.86 12.08 12.83 33,001,072 +1.60(+14.28%)
Aug 06, 2003 11.13 11.45 10.94 11.23 11,905,158 +0.14(+1.24%)
Aug 05, 2003 11.60 11.60 11.08 11.09 11,794,533 -0.51(-4.36%)
Aug 04, 2003 11.79 11.87 11.37 11.60 11,173,540 -0.23(-1.96%)
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.