Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.77 16.77 16.69 16.72 1,882,289 +0.07(+0.44%)
Oct 30, 2003 16.83 16.83 16.61 16.65 3,014,004 +0.00(+0.00%)
Oct 29, 2003 16.52 16.70 16.52 16.65 2,942,327 +0.02(+0.15%)
Oct 28, 2003 16.58 16.62 16.43 16.62 2,843,344 +0.21(+1.27%)
Oct 27, 2003 16.43 16.64 16.34 16.42 10,041,587 +0.00(+0.00%)
Oct 24, 2003 16.34 16.43 16.25 16.42 1,401,680 -0.02(-0.11%)
Oct 23, 2003 16.21 16.53 16.21 16.43 3,835,281 +0.11(+0.68%)
Oct 22, 2003 16.34 16.45 16.24 16.32 13,779,836 -0.23(-1.41%)
Oct 21, 2003 16.64 16.64 16.48 16.56 4,504,102 -0.01(-0.04%)
Oct 20, 2003 16.55 16.61 16.45 16.56 2,184,112 +0.01(+0.04%)
Oct 17, 2003 16.68 16.70 16.46 16.56 5,029,570 -0.15(-0.92%)
Oct 16, 2003 16.69 16.73 16.63 16.71 9,995,103 +0.02(+0.15%)
Oct 15, 2003 16.87 16.88 16.69 16.69 2,900,718 -0.04(-0.26%)
Oct 14, 2003 16.64 16.74 16.57 16.73 4,443,803 +0.10(+0.59%)
Oct 13, 2003 16.52 16.64 16.47 16.63 2,530,794 +0.26(+1.58%)
Oct 10, 2003 16.37 16.44 16.37 16.37 3,639,104 +0.00(+0.00%)
Oct 09, 2003 16.33 16.52 16.40 16.37 3,626,751 +0.04(+0.26%)
Oct 08, 2003 16.35 16.37 16.28 16.33 1,458,404 -0.02(-0.15%)
Oct 07, 2003 16.15 16.35 16.13 16.35 1,104,896 +0.10(+0.61%)
Oct 06, 2003 16.20 16.30 16.14 16.26 2,232,547 +0.07(+0.46%)
Oct 03, 2003 16.24 16.37 16.15 16.18 2,450,503 +0.12(+0.77%)
Oct 02, 2003 16.04 16.08 16.00 16.06 2,949,316 +0.03(+0.19%)
Oct 01, 2003 15.69 16.05 15.69 16.03 3,755,152 +0.39(+2.52%)
Sep 30, 2003 15.74 15.75 15.52 15.63 3,686,401 -0.10(-0.66%)
Sep 29, 2003 15.57 15.75 15.60 15.74 1,007,539 +0.17(+1.07%)
Sep 26, 2003 15.66 15.65 15.57 15.57 2,155,669 -0.09(-0.55%)
Sep 25, 2003 15.76 15.84 15.43 15.66 4,552,699 -0.07(-0.47%)
Sep 24, 2003 16.00 16.01 15.72 15.73 6,897,232 -0.28(-1.73%)
Sep 23, 2003 15.96 16.04 15.87 16.01 7,767,106 +0.11(+0.70%)
Sep 22, 2003 16.13 15.94 15.83 15.90 5,955,193 -0.23(-1.45%)
Sep 19, 2003 16.09 16.15 16.02 16.13 6,548,762 -0.11(-0.68%)
Sep 18, 2003 15.90 16.26 15.88 16.24 17,765,948 +0.38(+2.41%)
Sep 17, 2003 15.87 15.92 15.81 15.86 4,416,172 +0.02(+0.16%)
Sep 16, 2003 15.62 15.78 15.62 15.84 3,358,735 +0.18(+1.18%)
Sep 15, 2003 15.66 15.68 15.55 15.65 3,444,715 +0.00(+0.00%)
Sep 12, 2003 15.60 15.70 15.54 15.65 9,893,032 +0.02(+0.16%)
Sep 11, 2003 15.57 15.73 15.57 15.63 4,719,295 +0.07(+0.43%)
Sep 10, 2003 15.71 15.82 15.54 15.56 5,831,506 -0.26(-1.63%)
Sep 09, 2003 15.86 15.86 15.74 15.82 4,382,528 -0.08(-0.50%)
Sep 08, 2003 15.83 15.95 15.69 15.90 5,803,388 +0.15(+0.98%)
Sep 05, 2003 15.75 15.90 15.71 15.74 7,740,938 -0.07(-0.47%)
Sep 04, 2003 15.90 15.90 15.76 15.82 6,526,007 -0.07(-0.43%)
Sep 03, 2003 15.90 15.94 15.78 15.89 7,549,312 +0.03(+0.19%)
Sep 02, 2003 15.62 15.87 15.58 15.86 5,566,253 +0.28(+1.78%)
Aug 29, 2003 15.47 15.61 15.44 15.58 2,454,566 +0.07(+0.48%)
Aug 28, 2003 15.41 15.54 15.33 15.50 3,367,837 +0.07(+0.44%)
Aug 27, 2003 15.47 15.47 15.39 15.44 1,756,001 -0.06(-0.40%)
Aug 26, 2003 15.42 15.56 15.30 15.50 6,032,558 +0.03(+0.20%)
Aug 25, 2003 15.38 15.48 15.32 15.47 7,366,301 +0.06(+0.36%)
Aug 22, 2003 15.75 15.81 15.41 15.41 10,609,151 -0.30(-1.92%)
Aug 21, 2003 15.84 15.89 15.65 15.71 3,717,607 +0.00(+0.00%)
Aug 20, 2003 15.66 15.79 15.66 15.71 2,804,337 -0.04(-0.23%)
Aug 19, 2003 15.79 15.82 15.65 15.75 4,524,906 -0.02(-0.12%)
Aug 18, 2003 15.72 15.82 15.71 15.77 1,170,071 +0.02(+0.12%)
Aug 15, 2003 15.75 15.78 15.68 15.75 462,730 -0.01(-0.08%)
Aug 14, 2003 15.61 15.80 15.55 15.76 3,437,401 +0.15(+0.95%)
Aug 13, 2003 15.82 15.82 15.57 15.62 3,799,686 -0.12(-0.74%)
Aug 12, 2003 15.66 15.74 15.60 15.73 2,724,045 +0.18(+1.19%)
Aug 11, 2003 15.63 15.67 15.46 15.55 1,277,668 -0.03(-0.20%)
Aug 08, 2003 15.60 15.63 15.52 15.58 3,198,153 +0.07(+0.48%)
Aug 07, 2003 15.42 15.53 15.28 15.50 2,425,636 +0.07(+0.48%)
Aug 06, 2003 15.31 15.56 15.23 15.43 7,795,712 +0.21(+1.37%)
Aug 05, 2003 15.60 15.60 15.22 15.22 4,651,682 -0.25(-1.63%)
Aug 04, 2003 15.41 15.52 15.15 15.47 11,023,609 +0.02(+0.12%)
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.