Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.24 18.37 18.07 18.17 3,566,762 -0.06(-0.33%)
Oct 30, 2003 18.31 18.34 18.07 18.23 2,212,949 -0.02(-0.11%)
Oct 29, 2003 18.15 18.29 18.05 18.25 4,114,586 -0.11(-0.58%)
Oct 28, 2003 17.88 18.35 17.86 18.35 5,830,889 +0.48(+2.70%)
Oct 27, 2003 17.60 17.87 17.60 17.87 4,060,681 +0.28(+1.61%)
Oct 24, 2003 17.63 17.63 17.50 17.59 3,147,490 -0.06(-0.34%)
Oct 23, 2003 17.38 17.65 17.34 17.65 3,802,819 +0.18(+1.02%)
Oct 22, 2003 17.32 17.50 17.20 17.47 4,160,616 +0.02(+0.11%)
Oct 21, 2003 17.46 17.46 17.31 17.45 2,881,754 +0.03(+0.15%)
Oct 20, 2003 17.27 17.44 17.24 17.42 2,283,054 +0.15(+0.84%)
Oct 17, 2003 17.47 17.50 17.20 17.28 2,917,943 -0.22(-1.25%)
Oct 16, 2003 17.29 17.47 17.28 17.49 2,102,415 +0.20(+1.18%)
Oct 15, 2003 17.32 17.47 17.20 17.29 3,046,647 +0.01(+0.04%)
Oct 14, 2003 17.30 17.30 17.16 17.28 3,306,477 -0.03(-0.15%)
Oct 13, 2003 17.09 17.40 17.10 17.31 3,322,981 +0.22(+1.27%)
Oct 10, 2003 16.91 17.13 16.80 17.09 3,425,036 +0.18(+1.09%)
Oct 09, 2003 16.85 17.00 16.76 16.91 3,052,855 +0.15(+0.91%)
Oct 08, 2003 16.81 16.87 16.67 16.76 2,758,653 -0.06(-0.35%)
Oct 07, 2003 16.66 16.81 16.44 16.81 2,603,754 +0.16(+0.95%)
Oct 06, 2003 16.66 16.74 16.54 16.66 2,345,286 -0.03(-0.20%)
Oct 03, 2003 16.87 16.87 16.56 16.69 3,806,151 +0.05(+0.28%)
Oct 02, 2003 16.52 16.66 16.51 16.64 2,541,219 +0.01(+0.04%)
Oct 01, 2003 16.32 16.64 16.25 16.64 3,460,770 +0.47(+2.90%)
Sep 30, 2003 16.15 16.29 15.92 16.17 3,801,457 +0.02(+0.12%)
Sep 29, 2003 15.85 16.15 15.85 16.15 4,057,199 +0.42(+2.64%)
Sep 26, 2003 15.87 15.88 15.63 15.73 3,834,465 -0.12(-0.75%)
Sep 25, 2003 16.13 16.13 15.85 15.85 2,510,784 -0.22(-1.36%)
Sep 24, 2003 16.21 16.29 15.98 16.07 2,586,947 -0.15(-0.90%)
Sep 23, 2003 16.17 16.31 16.14 16.21 3,329,946 +0.04(+0.24%)
Sep 22, 2003 16.28 16.33 16.11 16.17 2,764,709 -0.33(-2.00%)
Sep 19, 2003 16.59 16.64 16.44 16.50 3,963,018 -0.08(-0.48%)
Sep 18, 2003 16.42 16.58 16.36 16.58 4,238,293 +0.17(+1.01%)
Sep 17, 2003 16.21 16.51 16.25 16.42 5,939,758 +0.20(+1.26%)
Sep 16, 2003 16.09 16.26 16.13 16.21 6,652,323 +0.13(+0.78%)
Sep 15, 2003 16.15 16.21 16.06 16.09 2,502,305 -0.09(-0.57%)
Sep 12, 2003 16.33 16.33 16.11 16.18 4,899,225 -0.16(-0.97%)
Sep 11, 2003 16.48 16.54 16.19 16.34 4,552,179 -0.09(-0.56%)
Sep 10, 2003 16.68 16.72 16.37 16.43 2,426,294 -0.24(-1.47%)
Sep 09, 2003 16.69 16.76 16.51 16.68 2,000,057 -0.01(-0.08%)
Sep 08, 2003 16.63 16.82 16.57 16.69 2,335,899 +0.08(+0.48%)
Sep 05, 2003 16.91 16.99 16.58 16.61 3,142,493 -0.41(-2.41%)
Sep 04, 2003 16.87 17.03 16.65 17.02 4,174,244 +0.24(+1.46%)
Sep 03, 2003 16.58 16.79 16.38 16.77 3,835,828 +0.27(+1.64%)
Sep 02, 2003 16.46 16.55 16.29 16.50 3,911,234 +0.13(+0.81%)
Aug 29, 2003 16.41 16.44 16.35 16.37 2,997,285 -0.03(-0.20%)
Aug 28, 2003 16.44 16.51 16.30 16.41 2,694,301 -0.04(-0.24%)
Aug 27, 2003 16.54 16.54 16.37 16.44 1,573,669 -0.07(-0.40%)
Aug 26, 2003 16.46 16.57 16.31 16.51 3,615,215 +0.00(+0.00%)
Aug 25, 2003 16.52 16.63 16.46 16.51 2,561,509 +0.00(+0.00%)
Aug 22, 2003 16.91 16.92 16.50 16.51 3,309,657 -0.33(-1.96%)
Aug 21, 2003 17.00 17.16 16.84 16.84 3,581,449 -0.16(-0.93%)
Aug 20, 2003 16.80 17.07 16.64 17.00 2,679,765 +0.20(+1.22%)
Aug 19, 2003 16.67 16.81 16.55 16.79 1,955,087 +0.13(+0.75%)
Aug 18, 2003 16.46 16.67 16.41 16.67 2,292,139 +0.28(+1.69%)
Aug 15, 2003 16.38 16.49 16.21 16.39 739,971 +0.03(+0.20%)
Aug 14, 2003 16.21 16.36 16.04 16.36 2,323,028 +0.11(+0.69%)
Aug 13, 2003 16.44 16.44 16.12 16.25 1,566,098 -0.22(-1.32%)
Aug 12, 2003 16.14 16.47 15.98 16.46 1,529,455 +0.32(+2.00%)
Aug 11, 2003 16.24 16.29 15.88 16.14 1,234,951 -0.05(-0.29%)
Aug 08, 2003 15.97 16.21 15.89 16.19 2,288,657 +0.31(+1.96%)
Aug 07, 2003 15.65 15.92 15.53 15.88 2,940,958 +0.29(+1.86%)
Aug 06, 2003 14.83 15.97 14.83 15.59 6,521,802 +0.33(+2.16%)
Aug 05, 2003 15.50 15.56 15.20 15.26 3,226,832 -0.32(-2.08%)
Aug 04, 2003 15.65 15.68 15.42 15.58 2,822,853 -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.