Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.01 16.16 15.76 16.16 1,175,931 +0.15(+0.95%)
Sep 29, 2003 15.45 16.03 15.37 16.01 1,055,981 +0.44(+2.82%)
Sep 26, 2003 15.49 15.62 15.29 15.57 1,777,690 +0.01(+0.06%)
Sep 25, 2003 15.70 15.75 15.55 15.56 1,233,784 -0.02(-0.11%)
Sep 24, 2003 15.85 15.88 15.56 15.58 817,869 -0.27(-1.69%)
Sep 23, 2003 16.12 16.12 15.58 15.85 1,256,009 -0.26(-1.61%)
Sep 22, 2003 15.94 16.13 15.83 16.11 951,779 +0.09(+0.56%)
Sep 19, 2003 16.25 16.31 16.02 16.02 966,522 -0.27(-1.65%)
Sep 18, 2003 16.21 16.28 16.15 16.29 928,996 -0.04(-0.27%)
Sep 17, 2003 16.12 16.48 16.10 16.33 743,598 +0.14(+0.88%)
Sep 16, 2003 16.07 16.25 16.00 16.19 1,024,710 +0.16(+1.01%)
Sep 15, 2003 16.22 16.22 15.85 16.03 510,512 -0.04(-0.28%)
Sep 12, 2003 15.97 16.10 15.85 16.07 659,946 +0.01(+0.06%)
Sep 11, 2003 16.03 16.30 15.99 16.06 659,946 +0.17(+1.07%)
Sep 10, 2003 16.12 16.18 15.88 15.89 959,821 -0.23(-1.44%)
Sep 09, 2003 16.34 16.41 16.00 16.13 1,029,289 -0.44(-2.65%)
Sep 08, 2003 16.02 16.59 16.01 16.56 1,344,464 +0.55(+3.41%)
Sep 05, 2003 16.32 16.32 15.96 16.02 712,773 -0.30(-1.81%)
Sep 04, 2003 16.09 16.31 15.99 16.31 1,021,247 +0.22(+1.39%)
Sep 03, 2003 16.07 16.24 15.98 16.09 1,192,572 -0.13(-0.83%)
Sep 02, 2003 15.75 16.29 15.75 16.22 1,270,305 +0.47(+3.01%)
Aug 29, 2003 15.67 15.77 15.55 15.75 434,678 -0.04(-0.23%)
Aug 28, 2003 15.39 15.84 15.30 15.79 987,183 +0.37(+2.38%)
Aug 27, 2003 15.46 15.58 15.26 15.42 771,408 +0.00(+0.00%)
Aug 26, 2003 15.28 15.50 15.15 15.42 1,231,997 +0.01(+0.06%)
Aug 25, 2003 15.22 15.50 15.13 15.41 1,046,935 -0.03(-0.17%)
Aug 22, 2003 16.12 16.12 15.42 15.44 1,967,555 +0.11(+0.70%)
Aug 21, 2003 15.29 15.39 15.16 15.33 1,064,023 +0.13(+0.88%)
Aug 20, 2003 15.31 15.36 15.06 15.19 1,124,668 -0.24(-1.57%)
Aug 19, 2003 15.20 15.45 15.12 15.44 2,389,836 +0.44(+2.93%)
Aug 18, 2003 14.93 15.09 14.93 15.00 916,822 +0.08(+0.54%)
Aug 15, 2003 14.88 14.93 14.69 14.92 352,366 -0.05(-0.36%)
Aug 14, 2003 14.77 15.00 14.64 14.97 988,524 +0.17(+1.15%)
Aug 13, 2003 14.77 15.00 14.67 14.80 1,062,794 +0.09(+0.61%)
Aug 12, 2003 14.51 14.75 14.48 14.71 1,359,876 +0.16(+1.11%)
Aug 11, 2003 14.40 14.68 14.27 14.55 1,327,934 +0.16(+1.12%)
Aug 08, 2003 14.55 14.72 14.13 14.39 1,640,206 -0.15(-1.05%)
Aug 07, 2003 14.42 14.67 14.27 14.54 2,462,543 +0.27(+1.88%)
Aug 06, 2003 15.19 15.19 13.79 14.27 2,677,089 -0.84(-5.57%)
Aug 05, 2003 15.49 15.50 15.10 15.11 1,616,082 -0.28(-1.80%)
Aug 04, 2003 15.54 15.59 15.22 15.39 1,387,351 -0.24(-1.55%)
Aug 01, 2003 15.69 15.82 15.36 15.63 1,259,918 -0.05(-0.34%)
Jul 31, 2003 16.01 16.11 15.49 15.69 3,033,811 -0.32(-2.01%)
Jul 30, 2003 15.85 16.15 15.85 16.01 1,782,827 +0.30(+1.94%)
Jul 29, 2003 15.83 16.05 15.45 15.70 1,854,529 -0.13(-0.79%)
Jul 28, 2003 16.30 16.30 15.67 15.83 3,044,086 +0.76(+5.05%)
Jul 25, 2003 14.62 15.13 14.61 15.07 1,124,556 +0.51(+3.51%)
Jul 24, 2003 14.42 14.58 14.33 14.56 1,298,450 +0.17(+1.18%)
Jul 23, 2003 14.54 14.54 14.33 14.39 1,283,372 -0.04(-0.25%)
Jul 22, 2003 14.19 14.44 13.88 14.42 1,416,612 -0.05(-0.37%)
Jul 21, 2003 14.11 14.53 14.07 14.48 1,245,176 +0.41(+2.93%)
Jul 18, 2003 14.08 14.16 13.83 14.07 857,517 -0.02(-0.13%)
Jul 17, 2003 14.11 14.19 14.01 14.08 1,239,592 -0.05(-0.38%)
Jul 16, 2003 14.55 14.56 13.83 14.14 2,312,885 -0.36(-2.47%)
Jul 15, 2003 15.08 15.12 14.43 14.50 2,069,300 -0.46(-3.05%)
Jul 14, 2003 15.07 15.22 14.86 14.95 1,772,106 -0.12(-0.77%)
Jul 11, 2003 14.77 15.32 14.77 15.07 1,698,617 +0.36(+2.43%)
Jul 10, 2003 14.89 15.04 14.42 14.71 1,824,486 -0.15(-1.02%)
Jul 09, 2003 14.33 15.13 14.28 14.86 2,531,341 +0.56(+3.88%)
Jul 08, 2003 13.97 14.37 13.91 14.31 1,554,097 +0.30(+2.11%)
Jul 07, 2003 13.86 14.09 13.84 14.01 1,097,863 +0.19(+1.36%)
Jul 03, 2003 13.98 14.01 13.75 13.82 563,115 -0.15(-1.09%)
Jul 02, 2003 13.70 14.08 13.70 13.98 1,645,008 +0.28(+2.03%)
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.