Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.89 16.89 16.08 16.15 181,745 -0.73(-4.31%)
Sep 29, 2003 16.73 17.11 16.64 16.87 164,254 +0.30(+1.79%)
Sep 26, 2003 17.21 17.21 16.57 16.57 167,421 -0.67(-3.88%)
Sep 25, 2003 17.52 17.66 17.17 17.24 293,941 -0.34(-1.93%)
Sep 24, 2003 17.95 17.96 17.29 17.58 321,313 -0.37(-2.07%)
Sep 23, 2003 17.42 17.95 17.42 17.95 178,875 +0.53(+3.03%)
Sep 22, 2003 17.14 17.46 16.85 17.43 127,724 +0.09(+0.52%)
Sep 19, 2003 17.35 17.61 16.94 17.33 159,666 -0.04(-0.24%)
Sep 18, 2003 17.95 17.95 17.35 17.38 242,346 -0.42(-2.37%)
Sep 17, 2003 18.13 18.31 17.79 17.80 71,719 -0.35(-1.91%)
Sep 16, 2003 17.96 18.23 17.81 18.14 100,006 +0.52(+2.95%)
Sep 15, 2003 17.70 18.04 17.62 17.62 111,819 -0.12(-0.65%)
Sep 12, 2003 18.15 18.16 17.54 17.74 71,598 -0.26(-1.42%)
Sep 11, 2003 17.82 18.15 17.43 17.99 102,733 +0.39(+2.20%)
Sep 10, 2003 18.37 18.45 17.59 17.61 190,807 -1.10(-5.87%)
Sep 09, 2003 18.71 18.88 18.34 18.70 98,856 -0.07(-0.40%)
Sep 08, 2003 18.70 19.01 18.70 18.78 129,749 +0.06(+0.31%)
Sep 05, 2003 18.94 18.96 18.72 18.72 163,670 -0.26(-1.39%)
Sep 04, 2003 18.92 19.15 18.92 18.99 209,464 -0.02(-0.13%)
Sep 03, 2003 18.41 19.09 18.41 19.01 411,174 +0.58(+3.13%)
Sep 02, 2003 18.44 18.47 18.12 18.43 273,793 +0.19(+1.04%)
Aug 29, 2003 18.03 18.44 17.71 18.24 134,837 +0.24(+1.33%)
Aug 28, 2003 17.71 18.16 17.43 18.00 108,063 +0.30(+1.68%)
Aug 27, 2003 17.45 17.95 17.39 17.71 203,406 +0.31(+1.80%)
Aug 26, 2003 17.47 17.65 17.21 17.39 192,745 -0.07(-0.43%)
Aug 25, 2003 18.00 18.12 17.28 17.47 165,972 -0.53(-2.94%)
Aug 22, 2003 17.72 18.37 17.52 17.99 570,241 +0.67(+3.85%)
Aug 21, 2003 15.86 17.50 15.86 17.33 385,249 +1.35(+8.48%)
Aug 20, 2003 15.92 16.08 15.67 15.97 124,055 -0.12(-0.72%)
Aug 19, 2003 15.75 16.40 15.75 16.09 187,657 +0.28(+1.78%)
Aug 18, 2003 15.58 15.95 15.58 15.81 238,539 +0.28(+1.81%)
Aug 15, 2003 15.79 15.87 15.31 15.53 107,336 -0.22(-1.42%)
Aug 14, 2003 15.93 15.93 15.63 15.75 236,480 -0.14(-0.88%)
Aug 13, 2003 15.88 16.42 15.77 15.89 169,727 -0.12(-0.72%)
Aug 12, 2003 15.41 16.01 15.23 16.01 57,787 +0.64(+4.14%)
Aug 11, 2003 15.02 15.68 14.98 15.37 81,047 +0.31(+2.08%)
Aug 08, 2003 15.48 15.58 15.06 15.06 88,680 -0.38(-2.46%)
Aug 07, 2003 15.49 15.77 15.32 15.44 205,466 -0.12(-0.80%)
Aug 06, 2003 15.77 16.08 15.49 15.56 85,772 -0.21(-1.36%)
Aug 05, 2003 16.47 16.47 15.46 15.77 204,860 -0.69(-4.21%)
Aug 04, 2003 16.70 17.09 16.22 16.47 345,512 -0.46(-2.73%)
Aug 01, 2003 16.51 17.28 16.45 16.93 578,479 +0.52(+3.17%)
Jul 31, 2003 15.76 16.44 15.67 16.41 325,644 +0.75(+4.80%)
Jul 30, 2003 15.20 15.95 15.11 15.66 187,051 +0.64(+4.23%)
Jul 29, 2003 15.42 15.42 14.88 15.02 117,028 -0.26(-1.67%)
Jul 28, 2003 14.91 15.55 14.91 15.28 164,276 +0.36(+2.44%)
Jul 25, 2003 15.14 15.20 14.72 14.92 232,845 -0.36(-2.38%)
Jul 24, 2003 15.27 15.76 15.02 15.28 345,634 +0.23(+1.54%)
Jul 23, 2003 15.26 15.26 14.69 15.05 64,813 -0.22(-1.46%)
Jul 22, 2003 14.71 15.44 14.71 15.27 193,714 +0.58(+3.93%)
Jul 21, 2003 14.59 14.74 14.26 14.69 158,218 +0.21(+1.42%)
Jul 18, 2003 14.37 14.56 14.16 14.49 72,930 +0.12(+0.80%)
Jul 17, 2003 15.01 15.06 14.24 14.37 116,180 -0.82(-5.38%)
Jul 16, 2003 15.63 15.67 15.11 15.19 85,287 -0.39(-2.49%)
Jul 15, 2003 15.43 15.59 15.30 15.58 167,062 +0.27(+1.78%)
Jul 14, 2003 15.12 15.37 14.95 15.30 169,243 +0.62(+4.22%)
Jul 11, 2003 14.77 14.77 14.59 14.68 99,098 +0.12(+0.79%)
Jul 10, 2003 14.66 14.75 14.52 14.57 60,937 -0.20(-1.34%)
Jul 09, 2003 14.59 14.78 14.48 14.77 104,671 +0.12(+0.85%)
Jul 08, 2003 14.16 14.68 14.08 14.64 187,778 +0.55(+3.92%)
Jul 07, 2003 13.31 14.23 13.31 14.09 198,439 +0.98(+7.49%)
Jul 03, 2003 12.98 13.25 12.93 13.11 45,914 +0.10(+0.76%)
Jul 02, 2003 13.24 13.25 12.92 13.01 211,878 -0.24(-1.81%)
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.