Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.23 18.36 18.06 18.16 3,568,127 -0.06(-0.33%)
Oct 30, 2003 18.31 18.33 18.06 18.22 2,213,796 -0.02(-0.11%)
Oct 29, 2003 18.14 18.28 18.04 18.24 4,116,161 -0.11(-0.58%)
Oct 28, 2003 17.88 18.35 17.86 18.35 5,833,121 +0.48(+2.70%)
Oct 27, 2003 17.59 17.86 17.59 17.86 4,062,236 +0.28(+1.61%)
Oct 24, 2003 17.63 17.63 17.49 17.58 3,148,695 -0.06(-0.34%)
Oct 23, 2003 17.37 17.64 17.34 17.64 3,804,275 +0.18(+1.02%)
Oct 22, 2003 17.31 17.49 17.20 17.46 4,162,209 +0.02(+0.11%)
Oct 21, 2003 17.46 17.46 17.30 17.44 2,882,857 +0.03(+0.15%)
Oct 20, 2003 17.26 17.43 17.24 17.42 2,283,928 +0.15(+0.84%)
Oct 17, 2003 17.46 17.49 17.19 17.27 2,919,060 -0.22(-1.25%)
Oct 16, 2003 17.28 17.46 17.28 17.49 2,103,219 +0.20(+1.18%)
Oct 15, 2003 17.32 17.46 17.20 17.28 3,047,813 +0.01(+0.04%)
Oct 14, 2003 17.30 17.30 17.15 17.28 3,307,743 -0.03(-0.15%)
Oct 13, 2003 17.09 17.39 17.09 17.30 3,324,253 +0.22(+1.28%)
Oct 10, 2003 16.90 17.12 16.79 17.09 3,426,347 +0.18(+1.09%)
Oct 09, 2003 16.85 16.99 16.76 16.90 3,054,023 +0.15(+0.91%)
Oct 08, 2003 16.81 16.87 16.66 16.75 2,759,709 -0.06(-0.35%)
Oct 07, 2003 16.65 16.81 16.44 16.81 2,604,751 +0.16(+0.95%)
Oct 06, 2003 16.66 16.74 16.54 16.65 2,346,184 -0.03(-0.20%)
Oct 03, 2003 16.86 16.86 16.55 16.68 3,807,608 +0.05(+0.28%)
Oct 02, 2003 16.52 16.66 16.50 16.64 2,542,192 +0.01(+0.04%)
Oct 01, 2003 16.31 16.64 16.25 16.63 3,462,095 +0.47(+2.90%)
Sep 30, 2003 16.14 16.28 15.91 16.16 3,802,912 +0.02(+0.12%)
Sep 29, 2003 15.84 16.14 15.84 16.14 4,058,752 +0.42(+2.65%)
Sep 26, 2003 15.86 15.88 15.62 15.73 3,835,933 -0.12(-0.75%)
Sep 25, 2003 16.13 16.13 15.84 15.84 2,511,746 -0.22(-1.36%)
Sep 24, 2003 16.21 16.29 15.97 16.06 2,587,937 -0.15(-0.90%)
Sep 23, 2003 16.17 16.30 16.13 16.21 3,331,221 +0.04(+0.24%)
Sep 22, 2003 16.27 16.33 16.11 16.17 2,765,768 -0.33(-2.00%)
Sep 19, 2003 16.58 16.63 16.44 16.50 3,964,535 -0.08(-0.48%)
Sep 18, 2003 16.41 16.57 16.35 16.58 4,239,915 +0.17(+1.01%)
Sep 17, 2003 16.21 16.50 16.24 16.41 5,942,031 +0.20(+1.26%)
Sep 16, 2003 16.08 16.25 16.12 16.21 6,654,869 +0.13(+0.78%)
Sep 15, 2003 16.14 16.20 16.05 16.08 2,503,263 -0.09(-0.57%)
Sep 12, 2003 16.32 16.32 16.10 16.17 4,901,100 -0.16(-0.97%)
Sep 11, 2003 16.47 16.53 16.19 16.33 4,553,921 -0.09(-0.56%)
Sep 10, 2003 16.68 16.72 16.36 16.43 2,427,223 -0.24(-1.47%)
Sep 09, 2003 16.68 16.76 16.50 16.67 2,000,823 -0.01(-0.08%)
Sep 08, 2003 16.62 16.81 16.56 16.68 2,336,793 +0.08(+0.48%)
Sep 05, 2003 16.90 16.98 16.57 16.60 3,143,696 -0.41(-2.41%)
Sep 04, 2003 16.86 17.03 16.64 17.01 4,175,842 +0.24(+1.46%)
Sep 03, 2003 16.57 16.78 16.37 16.77 3,837,297 +0.27(+1.64%)
Sep 02, 2003 16.46 16.54 16.29 16.50 3,912,731 +0.13(+0.81%)
Aug 29, 2003 16.41 16.44 16.34 16.37 2,998,432 -0.03(-0.20%)
Aug 28, 2003 16.44 16.50 16.29 16.40 2,695,332 -0.04(-0.24%)
Aug 27, 2003 16.54 16.54 16.36 16.44 1,574,271 -0.07(-0.40%)
Aug 26, 2003 16.45 16.56 16.31 16.50 3,616,599 +0.00(+0.00%)
Aug 25, 2003 16.52 16.62 16.46 16.50 2,562,489 +0.00(+0.00%)
Aug 22, 2003 16.91 16.91 16.49 16.50 3,310,924 -0.33(-1.96%)
Aug 21, 2003 16.99 17.16 16.83 16.83 3,582,820 -0.16(-0.93%)
Aug 20, 2003 16.79 17.07 16.63 16.99 2,680,791 +0.20(+1.22%)
Aug 19, 2003 16.66 16.81 16.54 16.79 1,955,835 +0.13(+0.75%)
Aug 18, 2003 16.46 16.66 16.40 16.66 2,293,017 +0.28(+1.69%)
Aug 15, 2003 16.37 16.48 16.21 16.39 740,254 +0.03(+0.20%)
Aug 14, 2003 16.21 16.35 16.04 16.35 2,323,917 +0.11(+0.69%)
Aug 13, 2003 16.44 16.44 16.11 16.24 1,566,698 -0.22(-1.32%)
Aug 12, 2003 16.13 16.46 15.97 16.46 1,530,041 +0.32(+2.00%)
Aug 11, 2003 16.23 16.28 15.88 16.13 1,235,423 -0.05(-0.29%)
Aug 08, 2003 15.96 16.20 15.88 16.18 2,289,533 +0.31(+1.96%)
Aug 07, 2003 15.65 15.91 15.52 15.87 2,942,084 +0.29(+1.86%)
Aug 06, 2003 14.82 15.96 14.82 15.58 6,524,298 +0.33(+2.16%)
Aug 05, 2003 15.49 15.55 15.19 15.25 3,228,067 -0.32(-2.08%)
Aug 04, 2003 15.65 15.67 15.42 15.57 2,823,934 -0.20(-1.30%)
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.