Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.11 18.23 18.09 18.14 46,461 -0.07(-0.38%)
Nov 26, 2003 17.95 18.28 17.95 18.21 75,638 +0.05(+0.30%)
Nov 25, 2003 18.26 18.26 18.00 18.16 215,579 -0.08(-0.44%)
Nov 24, 2003 18.07 18.28 18.02 18.24 494,902 +0.40(+2.23%)
Nov 21, 2003 17.66 17.94 17.66 17.84 49,620 +0.25(+1.41%)
Nov 20, 2003 17.44 17.76 17.44 17.60 451,229 -0.23(-1.27%)
Nov 19, 2003 17.67 17.82 17.60 17.82 88,275 -0.16(-0.87%)
Nov 18, 2003 17.98 18.08 17.91 17.98 131,391 +0.27(+1.52%)
Nov 17, 2003 17.81 17.82 17.60 17.71 79,727 -0.16(-0.87%)
Nov 14, 2003 17.67 17.99 17.67 17.86 162,241 +0.72(+4.21%)
Nov 13, 2003 16.97 17.19 16.83 17.14 116,338 +0.10(+0.57%)
Nov 12, 2003 16.78 17.08 16.78 17.05 62,443 +0.43(+2.56%)
Nov 11, 2003 16.70 16.77 16.58 16.62 98,869 -0.02(-0.10%)
Nov 10, 2003 16.92 16.76 16.63 16.64 166,330 -0.29(-1.69%)
Nov 07, 2003 16.70 16.96 16.60 16.92 58,540 +0.19(+1.13%)
Nov 06, 2003 16.59 16.74 16.57 16.73 46,275 -0.04(-0.22%)
Nov 05, 2003 16.87 16.81 16.70 16.77 33,451 -0.04(-0.22%)
Nov 04, 2003 16.87 16.89 16.81 16.81 34,009 -0.02(-0.10%)
Nov 03, 2003 16.63 16.89 16.71 16.83 41,443 +0.24(+1.43%)
Oct 31, 2003 16.90 16.62 16.36 16.59 127,860 -0.31(-1.85%)
Oct 30, 2003 16.91 16.99 16.80 16.90 89,205 +0.12(+0.74%)
Oct 29, 2003 16.66 16.90 16.63 16.78 29,920 +0.00(+0.00%)
Oct 28, 2003 16.64 16.86 16.60 16.78 73,594 +0.13(+0.81%)
Oct 27, 2003 16.74 16.86 16.59 16.64 87,346 +0.08(+0.49%)
Oct 24, 2003 16.43 16.60 16.38 16.56 62,071 +0.10(+0.59%)
Oct 23, 2003 16.35 16.57 16.32 16.47 147,560 -0.11(-0.65%)
Oct 22, 2003 16.69 16.72 16.49 16.57 252,004 -0.54(-3.14%)
Oct 21, 2003 16.97 17.16 16.96 17.11 250,703 +0.37(+2.19%)
Oct 20, 2003 16.44 16.84 16.44 16.75 69,691 +0.23(+1.40%)
Oct 17, 2003 16.65 16.64 16.49 16.51 65,602 -0.14(-0.84%)
Oct 16, 2003 16.61 16.73 16.49 16.65 95,337 -0.01(-0.06%)
Oct 15, 2003 16.70 16.73 16.48 16.66 72,479 -0.04(-0.26%)
Oct 14, 2003 16.62 16.81 16.56 16.71 52,036 -0.13(-0.80%)
Oct 13, 2003 16.74 16.86 16.69 16.84 26,389 +0.06(+0.35%)
Oct 10, 2003 16.71 16.85 16.71 16.78 49,806 +0.01(+0.03%)
Oct 09, 2003 16.80 16.90 16.76 16.78 44,045 +0.18(+1.07%)
Oct 08, 2003 16.79 16.79 16.68 16.60 44,974 -0.11(-0.64%)
Oct 07, 2003 16.51 16.73 16.45 16.71 115,223 -0.16(-0.93%)
Oct 06, 2003 16.65 16.85 16.63 16.86 281,182 -0.19(-1.14%)
Oct 03, 2003 16.75 17.09 16.75 17.06 65,231 +0.63(+3.83%)
Oct 02, 2003 16.38 16.53 16.38 16.43 71,921 -0.23(-1.36%)
Oct 01, 2003 16.43 16.74 16.43 16.65 86,603 +0.39(+2.42%)
Sep 30, 2003 16.38 16.48 16.24 16.26 114,665 -0.12(-0.76%)
Sep 29, 2003 16.30 16.42 16.29 16.38 302,925 -0.19(-1.14%)
Sep 26, 2003 16.57 16.57 16.47 16.57 31,035 +0.00(+0.00%)
Sep 25, 2003 16.47 16.68 16.47 16.57 48,319 +0.09(+0.55%)
Sep 24, 2003 16.76 16.76 16.41 16.48 219,481 -0.36(-2.14%)
Sep 23, 2003 16.76 16.87 16.67 16.84 164,100 +0.08(+0.48%)
Sep 22, 2003 17.02 17.02 16.70 16.76 262,225 -0.44(-2.56%)
Sep 19, 2003 17.22 17.22 17.09 17.20 203,127 -0.02(-0.09%)
Sep 18, 2003 16.89 17.19 17.12 17.22 137,524 +0.33(+1.94%)
Sep 17, 2003 16.76 16.95 16.86 16.89 34,938 +0.21(+1.26%)
Sep 16, 2003 16.69 16.79 16.64 16.68 60,027 -0.01(-0.06%)
Sep 15, 2003 16.65 16.75 16.63 16.69 43,487 +0.23(+1.37%)
Sep 12, 2003 16.38 16.57 16.38 16.47 28,434 +0.22(+1.32%)
Sep 11, 2003 16.49 16.49 16.25 16.25 81,028 -0.27(-1.66%)
Sep 10, 2003 16.53 16.63 16.49 16.52 83,443 +0.46(+2.85%)
Sep 09, 2003 15.98 16.28 15.98 16.07 43,859 +0.19(+1.22%)
Sep 08, 2003 15.66 15.90 15.60 15.87 44,416 +0.16(+1.03%)
Sep 05, 2003 15.60 15.72 15.58 15.71 59,098 +0.23(+1.46%)
Sep 04, 2003 15.23 15.49 15.20 15.49 35,124 +0.15(+0.98%)
Sep 03, 2003 15.25 15.42 15.12 15.34 340,094 -0.11(-0.70%)
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.