Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.66 20.75 20.52 20.62 1,308,781 -0.19(-0.93%)
Nov 26, 2003 20.62 20.77 20.59 20.81 1,474,993 -0.09(-0.41%)
Nov 25, 2003 21.17 21.17 20.84 20.90 2,582,629 -0.40(-1.90%)
Nov 24, 2003 21.18 21.33 21.12 21.30 1,619,400 +0.14(+0.66%)
Nov 21, 2003 20.65 21.22 21.03 21.16 3,387,880 +0.51(+2.48%)
Nov 20, 2003 20.56 20.87 20.56 20.65 2,176,111 -0.17(-0.82%)
Nov 19, 2003 20.82 20.89 20.75 20.82 3,684,480 -0.23(-1.11%)
Nov 18, 2003 21.10 21.23 21.05 21.06 2,223,504 -0.04(-0.19%)
Nov 17, 2003 21.12 21.14 21.02 21.10 2,559,266 -0.06(-0.28%)
Nov 14, 2003 21.26 21.29 21.16 21.15 3,401,007 +0.14(+0.66%)
Nov 13, 2003 20.30 21.12 20.30 21.02 3,238,133 +0.71(+3.50%)
Nov 12, 2003 20.22 20.37 20.22 20.30 2,870,553 +0.55(+2.77%)
Nov 11, 2003 19.62 19.90 19.62 19.76 1,531,732 +0.19(+0.96%)
Nov 10, 2003 19.59 19.77 19.54 19.57 1,519,050 -0.02(-0.11%)
Nov 07, 2003 19.64 19.87 19.61 19.59 2,018,131 +0.09(+0.46%)
Nov 06, 2003 19.50 19.52 19.33 19.50 2,218,387 +0.05(+0.28%)
Nov 05, 2003 19.35 19.38 19.33 19.45 1,489,456 +0.18(+0.93%)
Nov 04, 2003 19.35 19.38 19.20 19.27 1,184,912 -0.24(-1.22%)
Nov 03, 2003 19.46 19.69 19.45 19.51 1,631,716 +0.05(+0.28%)
Oct 31, 2003 19.24 19.51 19.22 19.45 1,511,484 -0.06(-0.30%)
Oct 30, 2003 19.69 19.73 19.49 19.51 1,048,449 +0.07(+0.37%)
Oct 29, 2003 19.74 19.74 19.30 19.44 1,380,428 -0.30(-1.53%)
Oct 28, 2003 19.47 19.83 19.41 19.74 1,986,090 +0.20(+1.01%)
Oct 27, 2003 19.59 19.73 19.53 19.54 1,489,234 +0.24(+1.23%)
Oct 24, 2003 19.45 19.45 19.21 19.30 1,074,482 -0.14(-0.74%)
Oct 23, 2003 19.19 19.53 19.17 19.45 3,111,304 +0.16(+0.82%)
Oct 22, 2003 19.37 19.41 19.12 19.29 2,658,727 -0.45(-2.28%)
Oct 21, 2003 19.62 19.77 19.55 19.74 1,817,430 +0.18(+0.90%)
Oct 20, 2003 19.53 19.55 19.47 19.56 970,794 +0.08(+0.39%)
Oct 17, 2003 19.51 19.60 19.43 19.49 1,723,088 +0.00(+0.02%)
Oct 16, 2003 19.35 19.53 19.34 19.48 1,473,658 -0.12(-0.62%)
Oct 15, 2003 19.68 19.74 19.56 19.60 2,957,330 -0.12(-0.59%)
Oct 14, 2003 19.56 19.77 19.52 19.72 1,691,937 +0.14(+0.71%)
Oct 13, 2003 19.48 19.64 19.50 19.58 1,137,006 +0.10(+0.51%)
Oct 10, 2003 19.46 19.58 19.42 19.48 1,299,658 -0.05(-0.25%)
Oct 09, 2003 19.50 19.68 19.50 19.53 1,250,707 +0.23(+1.21%)
Oct 08, 2003 19.50 19.50 19.21 19.30 1,040,661 -0.08(-0.42%)
Oct 07, 2003 19.32 19.40 19.10 19.38 1,871,722 -0.13(-0.65%)
Oct 06, 2003 19.64 19.64 19.42 19.51 1,546,195 +0.18(+0.91%)
Oct 03, 2003 19.66 19.72 19.37 19.33 2,940,197 +0.00(+0.00%)
Oct 02, 2003 19.24 19.44 19.24 19.33 2,147,407 +0.11(+0.56%)
Oct 01, 2003 18.93 19.26 18.92 19.22 2,375,921 +0.17(+0.87%)
Sep 30, 2003 19.18 19.18 18.88 19.06 1,908,658 -0.27(-1.42%)
Sep 29, 2003 19.24 19.33 19.17 19.33 1,159,702 +0.09(+0.47%)
Sep 26, 2003 19.12 19.34 19.08 19.24 2,435,553 +0.19(+1.01%)
Sep 25, 2003 19.25 19.29 19.04 19.05 1,651,441 +0.06(+0.33%)
Sep 24, 2003 19.26 19.28 18.93 18.98 1,953,827 -0.30(-1.54%)
Sep 23, 2003 18.93 19.39 19.24 19.28 2,342,990 +0.36(+1.88%)
Sep 22, 2003 18.71 19.15 18.66 18.93 2,647,824 +0.10(+0.53%)
Sep 19, 2003 18.97 19.03 18.75 18.83 1,928,239 -0.31(-1.64%)
Sep 18, 2003 19.10 19.20 19.06 19.14 2,281,134 +0.18(+0.92%)
Sep 17, 2003 18.83 18.97 18.80 18.97 1,845,021 +0.27(+1.44%)
Sep 16, 2003 18.52 18.74 18.52 18.70 1,371,973 +0.18(+0.97%)
Sep 15, 2003 18.63 18.64 18.45 18.52 1,403,791 -0.14(-0.77%)
Sep 12, 2003 18.60 18.72 18.50 18.66 1,427,155 +0.01(+0.05%)
Sep 11, 2003 18.70 18.74 18.59 18.65 2,544,581 -0.10(-0.53%)
Sep 10, 2003 18.72 18.92 18.64 18.75 2,934,857 +0.53(+2.94%)
Sep 09, 2003 18.16 18.42 18.16 18.22 2,785,778 -0.22(-1.22%)
Sep 08, 2003 18.18 18.51 18.13 18.44 3,116,644 +0.18(+0.96%)
Sep 05, 2003 18.08 18.56 17.98 18.26 4,376,252 +0.19(+1.07%)
Sep 04, 2003 18.06 18.30 18.03 18.07 2,106,244 +0.30(+1.67%)
Sep 03, 2003 17.70 17.93 17.66 17.77 1,720,418 +0.07(+0.38%)
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.