Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.94 21.12 20.07 20.07 83,405 -0.69(-3.32%)
Oct 30, 2003 21.01 21.15 20.66 20.76 106,883 -0.25(-1.19%)
Oct 29, 2003 20.20 21.07 20.00 21.01 218,730 +0.85(+4.22%)
Oct 28, 2003 19.04 20.49 19.02 20.16 573,727 +1.32(+7.01%)
Oct 27, 2003 18.76 19.20 18.60 18.84 116,600 +0.33(+1.78%)
Oct 24, 2003 19.05 19.18 17.87 18.51 346,600 -0.55(-2.89%)
Oct 23, 2003 20.46 20.96 19.06 19.06 313,500 -2.24(-10.52%)
Oct 22, 2003 21.66 21.66 21.11 21.30 216,400 -0.54(-2.47%)
Oct 21, 2003 21.80 22.24 21.60 21.84 111,635 -0.02(-0.09%)
Oct 20, 2003 21.37 22.04 21.37 21.86 69,419 +0.29(+1.34%)
Oct 17, 2003 22.20 22.21 21.26 21.57 54,312 -0.70(-3.14%)
Oct 16, 2003 22.00 22.14 21.87 22.27 53,164 +0.27(+1.23%)
Oct 15, 2003 22.35 22.63 21.88 22.00 195,679 -0.05(-0.23%)
Oct 14, 2003 21.32 22.20 21.04 22.05 138,820 +0.70(+3.28%)
Oct 13, 2003 21.32 21.97 20.92 21.35 70,830 -0.07(-0.33%)
Oct 10, 2003 21.54 21.70 21.00 21.42 39,451 +0.12(+0.56%)
Oct 09, 2003 21.56 22.00 20.95 21.30 68,518 -0.13(-0.61%)
Oct 08, 2003 20.95 21.67 20.95 21.43 80,710 +0.38(+1.81%)
Oct 07, 2003 21.23 21.35 20.90 21.05 139,951 -0.30(-1.41%)
Oct 06, 2003 21.29 21.40 20.84 21.35 55,669 +0.15(+0.71%)
Oct 03, 2003 20.60 21.45 20.51 21.20 82,659 +0.98(+4.85%)
Oct 02, 2003 20.05 20.28 19.78 20.22 75,594 +0.12(+0.60%)
Oct 01, 2003 19.47 20.15 19.47 20.10 138,991 +0.54(+2.76%)
Sep 30, 2003 20.46 20.46 19.48 19.56 150,020 -0.88(-4.31%)
Sep 29, 2003 20.27 20.73 20.16 20.44 135,582 +0.36(+1.79%)
Sep 26, 2003 20.85 20.85 20.08 20.08 138,196 -0.81(-3.88%)
Sep 25, 2003 21.23 21.40 20.80 20.89 242,631 -0.41(-1.92%)
Sep 24, 2003 21.75 21.76 20.95 21.30 265,225 -0.45(-2.07%)
Sep 23, 2003 21.10 21.75 21.10 21.75 147,651 +0.64(+3.03%)
Sep 22, 2003 20.76 21.15 20.41 21.11 105,429 +0.11(+0.52%)
Sep 19, 2003 21.02 21.33 20.52 21.00 131,795 -0.05(-0.24%)
Sep 18, 2003 21.75 21.75 21.02 21.05 200,042 -0.51(-2.37%)
Sep 17, 2003 21.97 22.18 21.55 21.56 59,200 -0.42(-1.91%)
Sep 16, 2003 21.76 22.08 21.58 21.98 82,549 +0.63(+2.95%)
Sep 15, 2003 21.44 21.85 21.35 21.35 92,300 -0.14(-0.65%)
Sep 12, 2003 21.99 22.00 21.25 21.49 59,100 -0.31(-1.42%)
Sep 11, 2003 21.59 21.99 21.11 21.80 84,800 +0.47(+2.20%)
Sep 10, 2003 22.26 22.35 21.31 21.33 157,500 -1.33(-5.87%)
Sep 09, 2003 22.67 22.87 22.22 22.66 81,600 -0.09(-0.40%)
Sep 08, 2003 22.65 23.03 22.65 22.75 107,100 +0.07(+0.31%)
Sep 05, 2003 22.95 22.97 22.68 22.68 135,100 -0.32(-1.39%)
Sep 04, 2003 22.92 23.20 22.92 23.00 172,900 -0.03(-0.13%)
Sep 03, 2003 22.30 23.13 22.30 23.03 339,400 +0.70(+3.13%)
Sep 02, 2003 22.34 22.37 21.95 22.33 226,000 +0.23(+1.04%)
Aug 29, 2003 21.84 22.34 21.45 22.10 111,300 +0.29(+1.33%)
Aug 28, 2003 21.45 22.00 21.11 21.81 89,200 +0.36(+1.68%)
Aug 27, 2003 21.14 21.75 21.07 21.45 167,900 +0.38(+1.80%)
Aug 26, 2003 21.16 21.38 20.85 21.07 159,100 -0.09(-0.43%)
Aug 25, 2003 21.81 21.95 20.94 21.16 137,000 -0.64(-2.94%)
Aug 22, 2003 21.47 22.25 21.22 21.80 470,700 +0.81(+3.85%)
Aug 21, 2003 19.22 21.20 19.22 20.99 318,000 +1.64(+8.48%)
Aug 20, 2003 19.29 19.48 18.98 19.35 102,400 -0.14(-0.72%)
Aug 19, 2003 19.08 19.87 19.08 19.49 154,900 +0.34(+1.78%)
Aug 18, 2003 18.87 19.32 18.87 19.15 196,900 +0.34(+1.81%)
Aug 15, 2003 19.13 19.23 18.55 18.81 88,600 -0.27(-1.42%)
Aug 14, 2003 19.30 19.30 18.94 19.08 195,200 -0.17(-0.88%)
Aug 13, 2003 19.24 19.89 19.10 19.25 140,100 -0.14(-0.72%)
Aug 12, 2003 18.66 19.40 18.45 19.39 47,700 +0.77(+4.14%)
Aug 11, 2003 18.20 18.99 18.15 18.62 66,900 +0.38(+2.08%)
Aug 08, 2003 18.75 18.87 18.24 18.24 73,200 -0.46(-2.46%)
Aug 07, 2003 18.77 19.10 18.56 18.70 169,600 -0.15(-0.80%)
Aug 06, 2003 19.11 19.48 18.77 18.85 70,800 -0.26(-1.36%)
Aug 05, 2003 19.95 19.95 18.73 19.11 169,100 -0.84(-4.21%)
Aug 04, 2003 20.23 20.70 19.65 19.95 285,200 -0.56(-2.73%)
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.