Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.38 21.72 20.96 21.37 5,072,000 -0.01(-0.05%)
Sep 29, 2003 21.96 21.96 19.85 21.38 3,423,700 -0.58(-2.64%)
Sep 26, 2003 22.42 22.53 21.84 21.96 1,879,300 -0.42(-1.88%)
Sep 25, 2003 22.95 22.95 22.44 22.38 6,749,500 -0.57(-2.48%)
Sep 24, 2003 22.90 23.13 22.87 22.95 2,968,200 +0.05(+0.22%)
Sep 23, 2003 22.72 22.97 22.70 22.90 3,363,500 +0.13(+0.57%)
Sep 22, 2003 22.67 22.81 22.62 22.77 3,438,800 +0.10(+0.44%)
Sep 19, 2003 22.60 22.90 22.60 22.67 2,914,100 -0.13(-0.57%)
Sep 18, 2003 21.66 22.87 22.11 22.80 6,854,400 +1.14(+5.26%)
Sep 17, 2003 21.77 21.76 21.51 21.66 2,588,300 -0.11(-0.51%)
Sep 16, 2003 21.67 21.84 21.65 21.77 2,167,300 +0.14(+0.65%)
Sep 15, 2003 21.44 21.70 21.35 21.63 2,568,200 +0.19(+0.89%)
Sep 12, 2003 20.65 21.47 20.48 21.44 4,214,100 +0.68(+3.28%)
Sep 11, 2003 20.13 20.77 20.13 20.76 4,057,300 +0.63(+3.13%)
Sep 10, 2003 20.70 20.85 20.13 20.13 3,844,600 -0.57(-2.75%)
Sep 09, 2003 21.25 21.50 20.60 20.70 5,019,700 -0.84(-3.90%)
Sep 08, 2003 21.53 21.73 21.26 21.54 3,219,700 +0.01(+0.05%)
Sep 05, 2003 22.00 22.00 21.44 21.53 3,893,300 -0.47(-2.14%)
Sep 04, 2003 22.12 22.35 21.75 22.00 3,995,500 -0.55(-2.44%)
Sep 03, 2003 22.08 22.55 22.00 22.55 6,287,200 +0.57(+2.59%)
Sep 02, 2003 21.49 22.07 21.45 21.98 5,246,900 +0.76(+3.58%)
Aug 29, 2003 20.60 21.30 20.44 21.22 2,537,700 +0.58(+2.81%)
Aug 28, 2003 20.15 20.73 20.12 20.64 4,081,200 +0.49(+2.43%)
Aug 27, 2003 20.16 20.38 20.02 20.15 1,802,400 -0.01(-0.05%)
Aug 26, 2003 20.12 20.42 19.94 20.16 3,436,300 -0.19(-0.93%)
Aug 25, 2003 19.90 20.50 19.85 20.35 3,836,600 +0.47(+2.36%)
Aug 22, 2003 20.00 20.15 19.70 19.88 4,249,800 -0.24(-1.19%)
Aug 21, 2003 18.70 20.20 18.67 20.12 7,716,200 +1.53(+8.23%)
Aug 20, 2003 18.30 18.68 18.18 18.59 1,613,200 +0.32(+1.75%)
Aug 19, 2003 18.27 18.45 18.17 18.27 1,960,800 -0.01(-0.05%)
Aug 18, 2003 17.90 18.28 17.89 18.28 1,779,700 +0.38(+2.12%)
Aug 15, 2003 18.03 18.03 17.85 17.90 1,104,200 -0.12(-0.67%)
Aug 14, 2003 17.95 18.18 17.77 18.02 2,023,500 +0.07(+0.39%)
Aug 13, 2003 17.77 18.13 17.25 17.95 3,334,600 +0.19(+1.07%)
Aug 12, 2003 18.25 18.27 17.40 17.76 6,819,000 -0.31(-1.72%)
Aug 11, 2003 18.10 18.15 17.78 18.07 2,073,700 -0.11(-0.61%)
Aug 08, 2003 17.98 18.18 17.82 18.18 1,693,000 +0.27(+1.51%)
Aug 07, 2003 18.49 18.50 17.60 17.91 3,764,300 -0.24(-1.32%)
Aug 06, 2003 17.95 18.27 17.75 18.15 3,337,700 +0.20(+1.11%)
Aug 05, 2003 18.05 18.29 17.75 17.95 2,496,100 -0.28(-1.54%)
Aug 04, 2003 18.41 18.55 17.90 18.23 3,377,400 -0.40(-2.15%)
Aug 01, 2003 18.40 18.90 18.30 18.63 3,803,000 +0.05(+0.27%)
Jul 31, 2003 17.95 18.60 17.83 18.58 4,909,800 +0.78(+4.38%)
Jul 30, 2003 17.94 17.94 17.51 17.80 3,498,100 -0.16(-0.89%)
Jul 29, 2003 18.15 18.23 17.86 17.96 2,678,700 -0.16(-0.88%)
Jul 28, 2003 17.98 18.19 17.82 18.12 2,689,000 +0.05(+0.28%)
Jul 25, 2003 18.00 18.35 17.70 18.07 4,323,200 +0.18(+1.01%)
Jul 24, 2003 17.35 18.05 17.26 17.89 6,609,300 +0.70(+4.07%)
Jul 23, 2003 16.96 17.21 16.66 17.19 2,394,200 +0.28(+1.66%)
Jul 22, 2003 16.83 17.04 16.75 16.91 3,058,600 +0.07(+0.42%)
Jul 21, 2003 16.95 17.05 16.72 16.84 1,440,900 -0.14(-0.82%)
Jul 18, 2003 17.03 17.12 16.88 16.98 1,937,200 -0.05(-0.29%)
Jul 17, 2003 17.25 17.42 16.96 17.03 2,906,300 -0.42(-2.41%)
Jul 16, 2003 17.27 17.55 17.15 17.45 4,305,600 +0.36(+2.11%)
Jul 15, 2003 17.60 17.65 17.04 17.09 3,556,000 +0.14(+0.83%)
Jul 14, 2003 16.85 17.12 16.77 16.95 2,822,600 +0.35(+2.11%)
Jul 11, 2003 16.47 16.75 16.40 16.60 2,709,200 +0.15(+0.91%)
Jul 10, 2003 16.60 17.15 16.35 16.45 3,754,700 -0.27(-1.61%)
Jul 09, 2003 16.95 17.12 16.52 16.72 2,884,800 -0.23(-1.36%)
Jul 08, 2003 16.16 17.00 16.16 16.95 4,208,500 +0.60(+3.67%)
Jul 07, 2003 16.45 16.53 16.23 16.35 4,099,200 +0.04(+0.25%)
Jul 03, 2003 16.37 16.40 16.25 16.31 1,645,900 -0.25(-1.51%)
Jul 02, 2003 16.62 16.70 16.34 16.56 3,264,500 -0.06(-0.36%)
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.