Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.37 16.55 15.68 15.84 147,800 -0.51(-3.13%)
Dec 30, 2003 16.32 16.45 16.03 16.35 58,166 +0.03(+0.20%)
Dec 29, 2003 15.84 16.39 15.83 16.32 68,831 +0.51(+3.24%)
Dec 26, 2003 15.87 15.91 15.68 15.81 15,529 +0.02(+0.10%)
Dec 24, 2003 15.97 16.11 15.78 15.79 19,101 -0.35(-2.15%)
Dec 23, 2003 15.56 16.17 15.56 16.14 158,072 +0.40(+2.52%)
Dec 22, 2003 15.58 15.91 15.38 15.74 81,223 +0.07(+0.47%)
Dec 19, 2003 16.06 16.15 15.32 15.67 341,853 -0.29(-1.81%)
Dec 18, 2003 15.48 16.07 15.48 15.96 75,012 +0.48(+3.09%)
Dec 17, 2003 15.62 15.85 15.44 15.48 89,797 -0.27(-1.73%)
Dec 16, 2003 15.86 16.17 15.52 15.75 208,447 -0.14(-0.88%)
Dec 15, 2003 16.43 16.50 15.86 15.89 195,149 -0.21(-1.28%)
Dec 12, 2003 15.85 16.13 15.69 16.10 95,630 +0.21(+1.30%)
Dec 11, 2003 15.29 15.91 15.16 15.89 133,868 +0.74(+4.90%)
Dec 10, 2003 15.64 15.75 14.95 15.15 239,695 -0.50(-3.22%)
Dec 09, 2003 16.31 16.35 15.63 15.65 115,465 -0.41(-2.57%)
Dec 08, 2003 15.97 16.66 15.97 16.06 96,767 -0.02(-0.15%)
Dec 05, 2003 16.65 16.59 16.26 16.09 58,137 -0.56(-3.37%)
Dec 04, 2003 16.38 16.73 15.90 16.65 186,512 +0.24(+1.46%)
Dec 03, 2003 17.03 17.28 16.41 16.41 127,675 -0.68(-3.96%)
Dec 02, 2003 17.43 17.57 17.09 17.09 111,393 -0.33(-1.90%)
Dec 01, 2003 17.45 17.62 17.05 17.42 115,763 +0.03(+0.19%)
Nov 28, 2003 17.26 17.38 17.11 17.38 33,853 +0.34(+1.99%)
Nov 26, 2003 17.33 17.71 16.92 17.05 92,710 -0.36(-2.04%)
Nov 25, 2003 17.37 17.57 17.18 17.40 123,570 -0.03(-0.19%)
Nov 24, 2003 16.09 17.46 15.97 17.43 321,564 +1.36(+8.47%)
Nov 21, 2003 16.48 16.53 15.72 16.07 158,682 -0.27(-1.67%)
Nov 20, 2003 16.29 16.43 15.99 16.34 173,757 -0.10(-0.60%)
Nov 19, 2003 16.05 16.44 15.61 16.44 204,475 +0.29(+1.79%)
Nov 18, 2003 15.98 16.56 15.91 16.15 106,448 +0.10(+0.62%)
Nov 17, 2003 16.24 16.39 15.90 16.05 210,226 -0.44(-2.65%)
Nov 14, 2003 16.59 16.65 16.34 16.49 107,138 -0.11(-0.65%)
Nov 13, 2003 16.92 16.92 16.58 16.60 120,625 -0.31(-1.85%)
Nov 12, 2003 16.59 17.02 16.23 16.91 161,549 +0.24(+1.44%)
Nov 11, 2003 16.30 16.82 16.30 16.67 132,560 +0.27(+1.66%)
Nov 10, 2003 17.73 17.73 16.37 16.40 196,194 -1.02(-5.88%)
Nov 07, 2003 17.23 17.69 17.10 17.43 125,141 +0.25(+1.45%)
Nov 06, 2003 17.16 17.33 16.88 17.18 134,046 +0.02(+0.10%)
Nov 05, 2003 17.23 17.45 16.93 17.16 99,538 -0.02(-0.10%)
Nov 04, 2003 17.39 17.50 16.94 17.18 93,293 +0.16(+0.92%)
Nov 03, 2003 16.88 17.53 16.82 17.02 182,331 +0.45(+2.74%)
Oct 31, 2003 17.28 17.43 16.57 16.57 101,043 -0.57(-3.32%)
Oct 30, 2003 17.34 17.46 17.05 17.14 129,486 -0.21(-1.19%)
Oct 29, 2003 16.67 17.39 16.51 17.34 264,986 +0.70(+4.22%)
Oct 28, 2003 15.72 16.91 15.70 16.64 695,056 +1.09(+7.01%)
Oct 27, 2003 15.49 15.85 15.35 15.55 141,258 +0.27(+1.78%)
Oct 24, 2003 15.72 15.83 14.75 15.28 419,897 -0.45(-2.89%)
Oct 23, 2003 16.89 17.30 15.73 15.73 379,797 -1.85(-10.52%)
Oct 22, 2003 17.88 17.88 17.43 17.58 262,163 -0.45(-2.47%)
Oct 21, 2003 17.99 18.36 17.83 18.03 135,243 -0.02(-0.09%)
Oct 20, 2003 17.64 18.19 17.64 18.04 84,099 +0.24(+1.34%)
Oct 17, 2003 18.32 18.33 17.55 17.80 65,797 -0.58(-3.14%)
Oct 16, 2003 18.16 18.28 18.05 18.38 64,406 +0.22(+1.23%)
Oct 15, 2003 18.45 18.68 18.06 18.16 237,060 -0.04(-0.23%)
Oct 14, 2003 17.60 18.32 17.37 18.20 168,177 +0.58(+3.28%)
Oct 13, 2003 17.60 18.13 17.27 17.62 85,808 -0.06(-0.33%)
Oct 10, 2003 17.78 17.91 17.33 17.68 47,793 +0.10(+0.56%)
Oct 09, 2003 17.80 18.16 17.29 17.58 83,007 -0.11(-0.61%)
Oct 08, 2003 17.29 17.89 17.29 17.69 97,778 +0.31(+1.81%)
Oct 07, 2003 17.52 17.62 17.25 17.38 169,547 -0.25(-1.40%)
Oct 06, 2003 17.57 17.66 17.20 17.62 67,441 +0.12(+0.71%)
Oct 03, 2003 17.00 17.71 16.93 17.50 100,139 +0.81(+4.85%)
Oct 02, 2003 16.55 16.74 16.33 16.69 91,580 +0.10(+0.60%)
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.