Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.18 17.52 17.18 17.51 43,294,672 +0.40(+2.33%)
Oct 30, 2003 17.02 17.36 17.01 17.11 44,811,792 -0.22(-1.25%)
Oct 29, 2003 17.39 17.44 17.21 17.33 34,328,196 -0.13(-0.73%)
Oct 28, 2003 17.17 17.45 17.14 17.45 33,338,620 +0.29(+1.71%)
Oct 27, 2003 17.19 17.35 17.13 17.16 26,452,190 +0.07(+0.42%)
Oct 24, 2003 17.18 17.18 16.94 17.09 28,525,916 -0.09(-0.55%)
Oct 23, 2003 16.95 17.25 16.93 17.18 35,061,672 +0.22(+1.27%)
Oct 22, 2003 17.18 17.29 16.90 16.97 46,399,664 -0.49(-2.79%)
Oct 21, 2003 17.18 17.52 17.12 17.45 34,416,272 +0.28(+1.61%)
Oct 20, 2003 16.93 17.18 16.93 17.18 23,427,690 +0.24(+1.44%)
Oct 17, 2003 17.11 17.12 16.90 16.93 30,440,276 -0.18(-1.04%)
Oct 16, 2003 16.98 17.17 16.35 17.11 32,208,810 +0.16(+0.91%)
Oct 15, 2003 17.11 17.15 16.89 16.95 35,167,796 -0.16(-0.91%)
Oct 14, 2003 16.90 17.14 16.84 17.11 28,323,596 +0.12(+0.68%)
Oct 13, 2003 17.07 17.21 16.93 16.99 24,022,194 -0.04(-0.26%)
Oct 10, 2003 17.05 17.20 17.00 17.04 23,129,354 -0.12(-0.68%)
Oct 09, 2003 17.09 17.19 17.02 17.15 31,878,710 +0.17(+0.98%)
Oct 08, 2003 17.01 17.06 16.89 16.99 26,961,506 +0.01(+0.03%)
Oct 07, 2003 16.90 17.18 16.88 16.98 32,343,268 -0.06(-0.33%)
Oct 06, 2003 17.01 17.15 17.00 17.04 23,066,728 -0.02(-0.10%)
Oct 03, 2003 17.40 17.43 17.05 17.05 36,604,964 -0.15(-0.87%)
Oct 02, 2003 16.99 17.25 16.96 17.20 31,330,408 +0.14(+0.81%)
Oct 01, 2003 16.82 17.09 16.79 17.07 43,367,584 +0.23(+1.38%)
Sep 30, 2003 17.12 17.12 16.76 16.83 36,212,236 -0.28(-1.65%)
Sep 29, 2003 16.95 17.18 16.90 17.12 27,781,250 +0.18(+1.08%)
Sep 26, 2003 16.82 17.09 16.76 16.93 29,661,320 +0.02(+0.10%)
Sep 25, 2003 17.09 17.14 16.90 16.92 30,724,534 -0.20(-1.20%)
Sep 24, 2003 17.62 17.62 17.07 17.12 35,783,236 -0.39(-2.22%)
Sep 23, 2003 17.29 17.64 17.29 17.51 34,554,520 +0.25(+1.48%)
Sep 22, 2003 17.19 17.38 17.14 17.25 31,548,430 -0.17(-0.99%)
Sep 19, 2003 17.75 17.75 17.43 17.43 55,424,072 -0.33(-1.87%)
Sep 18, 2003 17.73 17.94 17.73 17.76 35,870,768 -0.03(-0.19%)
Sep 17, 2003 17.72 17.90 17.68 17.79 28,482,780 +0.07(+0.38%)
Sep 16, 2003 17.65 17.75 17.65 17.72 26,169,196 +0.07(+0.41%)
Sep 15, 2003 17.71 17.77 17.60 17.65 26,123,172 -0.02(-0.13%)
Sep 12, 2003 17.71 17.73 17.49 17.68 26,530,158 +0.03(+0.19%)
Sep 11, 2003 17.74 17.81 17.59 17.64 31,328,964 +0.04(+0.22%)
Sep 10, 2003 17.66 17.84 17.53 17.60 36,976,212 +0.05(+0.28%)
Sep 09, 2003 17.51 17.64 17.32 17.55 39,129,712 +0.12(+0.67%)
Sep 08, 2003 17.11 17.63 17.10 17.44 42,592,060 +0.53(+3.15%)
Sep 05, 2003 16.95 17.18 16.85 16.90 33,935,472 -0.05(-0.29%)
Sep 04, 2003 16.87 17.00 16.60 16.95 47,969,488 -0.16(-0.91%)
Sep 03, 2003 16.98 17.15 16.84 17.11 50,367,720 +0.23(+1.38%)
Sep 02, 2003 16.71 16.93 16.57 16.88 39,450,248 +0.30(+1.80%)
Aug 29, 2003 16.52 16.61 16.41 16.58 27,678,558 +0.06(+0.37%)
Aug 28, 2003 16.59 16.65 16.37 16.52 32,498,482 -0.06(-0.33%)
Aug 27, 2003 16.77 16.77 16.50 16.57 37,247,476 -0.06(-0.33%)
Aug 26, 2003 16.52 16.69 16.43 16.63 33,315,700 +0.08(+0.47%)
Aug 25, 2003 16.35 16.60 16.35 16.55 34,895,808 +0.18(+1.08%)
Aug 22, 2003 16.78 16.78 16.32 16.37 63,742,620 -0.13(-0.81%)
Aug 21, 2003 16.69 16.76 16.31 16.51 109,169,856 -0.53(-3.09%)
Aug 20, 2003 17.19 17.26 16.97 17.03 44,138,420 -0.29(-1.69%)
Aug 19, 2003 17.45 17.50 17.26 17.33 30,695,476 -0.11(-0.64%)
Aug 18, 2003 17.51 17.57 17.42 17.44 29,333,568 +0.03(+0.16%)
Aug 15, 2003 17.34 17.55 17.27 17.41 21,040,288 +0.17(+1.00%)
Aug 14, 2003 17.54 17.63 17.18 17.24 50,045,560 -0.25(-1.43%)
Aug 13, 2003 17.96 17.96 17.37 17.49 75,078,088 -0.73(-3.99%)
Aug 12, 2003 18.34 18.34 18.06 18.21 25,012,492 -0.02(-0.12%)
Aug 11, 2003 18.21 18.36 18.17 18.23 22,346,248 -0.03(-0.18%)
Aug 08, 2003 18.27 18.40 18.09 18.27 17,564,946 +0.02(+0.09%)
Aug 07, 2003 17.89 18.27 17.87 18.25 25,655,366 +0.27(+1.51%)
Aug 06, 2003 17.91 18.23 17.88 17.98 26,663,712 -0.03(-0.15%)
Aug 05, 2003 18.37 18.45 18.01 18.01 28,437,300 -0.32(-1.72%)
Aug 04, 2003 18.11 18.46 17.95 18.32 25,474,344 +0.22(+1.19%)
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.