Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.31 20.54 20.23 20.53 758,870 +0.15(+0.73%)
Nov 26, 2003 20.61 20.61 20.24 20.38 1,328,720 -0.13(-0.64%)
Nov 25, 2003 20.38 20.57 20.25 20.52 1,980,101 -0.09(-0.45%)
Nov 24, 2003 20.38 20.64 20.29 20.61 1,963,028 +0.27(+1.33%)
Nov 21, 2003 20.27 20.43 20.11 20.34 1,607,286 +0.16(+0.80%)
Nov 20, 2003 20.29 20.31 20.16 20.18 1,143,358 -0.08(-0.40%)
Nov 19, 2003 20.09 20.32 20.09 20.26 2,468,942 +0.09(+0.46%)
Nov 18, 2003 20.25 20.31 20.11 20.16 1,628,714 -0.13(-0.62%)
Nov 17, 2003 20.31 20.38 20.13 20.29 1,708,852 -0.02(-0.11%)
Nov 14, 2003 20.22 20.33 20.22 20.31 1,310,428 +0.03(+0.17%)
Nov 13, 2003 20.20 20.31 20.06 20.28 1,636,728 +0.08(+0.40%)
Nov 12, 2003 20.09 20.31 19.91 20.20 1,654,498 +0.08(+0.40%)
Nov 11, 2003 20.09 20.14 19.98 20.12 1,721,918 +0.03(+0.14%)
Nov 10, 2003 20.19 20.42 20.05 20.09 3,048,548 -0.10(-0.51%)
Nov 07, 2003 19.77 20.19 19.77 20.19 2,539,324 +0.40(+2.00%)
Nov 06, 2003 19.77 19.85 19.66 19.80 1,424,363 -0.06(-0.32%)
Nov 05, 2003 19.98 19.86 19.60 19.86 2,095,256 +0.00(+0.00%)
Nov 04, 2003 19.98 20.00 19.78 19.86 2,712,943 -0.09(-0.46%)
Nov 03, 2003 19.49 20.02 19.49 19.95 4,428,830 +0.94(+4.92%)
Oct 31, 2003 19.11 19.02 18.74 19.02 3,634,948 -0.10(-0.51%)
Oct 30, 2003 19.07 19.25 19.01 19.11 1,697,528 -0.07(-0.36%)
Oct 29, 2003 19.19 19.26 19.07 19.18 2,552,913 -0.07(-0.39%)
Oct 28, 2003 19.30 19.41 19.20 19.26 1,926,444 +0.00(+0.00%)
Oct 27, 2003 19.37 19.42 19.18 19.26 1,058,168 -0.05(-0.27%)
Oct 24, 2003 19.26 19.36 19.14 19.31 1,367,744 -0.03(-0.18%)
Oct 23, 2003 19.26 19.49 19.24 19.34 1,888,988 -0.02(-0.09%)
Oct 22, 2003 19.52 19.68 19.26 19.36 1,249,802 -0.33(-1.69%)
Oct 21, 2003 19.56 19.72 19.53 19.69 1,411,123 +0.18(+0.91%)
Oct 20, 2003 19.46 19.52 19.26 19.52 793,016 +0.15(+0.77%)
Oct 17, 2003 19.50 19.57 19.30 19.37 1,118,445 -0.14(-0.71%)
Oct 16, 2003 19.53 19.52 19.30 19.50 827,684 -0.02(-0.12%)
Oct 15, 2003 19.52 19.57 19.38 19.53 846,673 +0.08(+0.41%)
Oct 14, 2003 19.34 19.47 19.30 19.45 993,186 -0.11(-0.56%)
Oct 13, 2003 19.34 19.60 19.47 19.56 703,296 +0.21(+1.10%)
Oct 10, 2003 19.33 19.42 19.25 19.34 694,237 -0.03(-0.18%)
Oct 09, 2003 19.67 19.67 19.23 19.38 1,142,835 -0.10(-0.53%)
Oct 08, 2003 19.52 19.54 19.28 19.48 977,681 -0.03(-0.18%)
Oct 07, 2003 19.49 19.56 19.29 19.52 1,573,315 +0.03(+0.15%)
Oct 06, 2003 19.52 19.60 19.50 19.49 890,923 -0.03(-0.18%)
Oct 03, 2003 19.57 19.77 19.52 19.52 1,788,816 +0.17(+0.89%)
Oct 02, 2003 19.34 19.40 19.29 19.35 1,569,134 -0.07(-0.38%)
Oct 01, 2003 19.11 19.52 19.11 19.42 2,462,671 +0.28(+1.47%)
Sep 30, 2003 18.91 19.14 18.71 19.14 2,514,586 +0.25(+1.31%)
Sep 29, 2003 19.01 19.01 18.88 18.90 1,155,901 -0.09(-0.45%)
Sep 26, 2003 18.97 19.13 18.94 18.98 1,206,423 -0.07(-0.36%)
Sep 25, 2003 19.06 19.25 19.03 19.05 1,884,981 +0.07(+0.39%)
Sep 24, 2003 19.06 19.14 18.96 18.98 1,777,318 -0.20(-1.02%)
Sep 23, 2003 19.25 19.26 19.09 19.17 1,053,638 -0.08(-0.42%)
Sep 22, 2003 19.00 19.25 19.00 19.25 1,497,184 +0.13(+0.66%)
Sep 19, 2003 19.41 19.41 19.02 19.13 2,159,889 -0.34(-1.74%)
Sep 18, 2003 19.28 19.48 19.28 19.46 1,503,455 +0.32(+1.68%)
Sep 17, 2003 19.38 19.42 19.14 19.14 1,623,662 -0.29(-1.48%)
Sep 16, 2003 19.27 19.43 19.24 19.43 1,747,702 +0.11(+0.59%)
Sep 15, 2003 19.20 19.32 19.09 19.32 2,222,780 +0.18(+0.93%)
Sep 12, 2003 19.20 19.20 18.99 19.14 1,459,031 -0.06(-0.33%)
Sep 11, 2003 19.23 19.29 19.07 19.20 1,598,053 +0.01(+0.03%)
Sep 10, 2003 19.13 19.30 19.10 19.19 1,371,750 +0.11(+0.57%)
Sep 09, 2003 18.97 19.15 18.86 19.09 1,744,914 +0.03(+0.18%)
Sep 08, 2003 19.03 19.11 18.96 19.05 1,251,892 +0.00(+0.00%)
Sep 05, 2003 19.10 19.14 18.94 19.05 1,626,798 -0.06(-0.30%)
Sep 04, 2003 19.13 19.22 19.01 19.11 1,318,964 -0.02(-0.12%)
Sep 03, 2003 19.41 19.41 19.09 19.13 2,652,040 -0.22(-1.13%)
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.