Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.42 19.62 19.42 19.55 289,700 +0.15(+0.76%)
Oct 30, 2003 19.48 19.49 19.39 19.40 276,100 +0.10(+0.54%)
Oct 29, 2003 19.06 19.31 19.06 19.30 602,400 -0.36(-1.85%)
Oct 28, 2003 19.39 19.67 19.39 19.66 435,300 +0.22(+1.15%)
Oct 27, 2003 19.41 19.53 19.31 19.44 357,800 +0.04(+0.21%)
Oct 24, 2003 19.27 19.42 19.26 19.40 278,600 -0.10(-0.51%)
Oct 23, 2003 19.48 19.73 19.43 19.50 283,200 +0.14(+0.74%)
Oct 22, 2003 19.27 19.46 19.23 19.36 631,000 -0.19(-0.97%)
Oct 21, 2003 19.33 19.66 19.33 19.55 2,207,300 +0.46(+2.43%)
Oct 20, 2003 20.26 19.18 18.75 19.08 3,763,500 -1.17(-5.79%)
Oct 17, 2003 20.14 20.27 20.12 20.26 437,900 +0.11(+0.56%)
Oct 16, 2003 20.06 20.19 20.06 20.14 304,000 -0.04(-0.22%)
Oct 15, 2003 20.18 20.30 20.16 20.19 254,800 -0.01(-0.05%)
Oct 14, 2003 20.07 20.18 20.03 20.20 192,200 +0.02(+0.10%)
Oct 13, 2003 20.11 20.20 20.05 20.18 578,000 -0.05(-0.25%)
Oct 10, 2003 20.09 20.28 20.04 20.23 1,004,700 +0.10(+0.51%)
Oct 09, 2003 19.96 20.17 19.96 20.12 1,188,700 +0.39(+1.98%)
Oct 08, 2003 20.14 19.83 19.69 19.73 507,100 -0.41(-2.02%)
Oct 07, 2003 20.17 20.17 20.05 20.14 246,500 -0.05(-0.23%)
Oct 06, 2003 20.00 20.20 19.97 20.19 200,900 +0.19(+0.93%)
Oct 03, 2003 20.02 20.19 19.99 20.00 219,600 +0.06(+0.30%)
Oct 02, 2003 19.67 19.98 19.66 19.94 384,200 -0.06(-0.30%)
Oct 01, 2003 19.73 20.00 19.71 20.00 345,000 +0.27(+1.39%)
Sep 30, 2003 19.98 19.98 19.66 19.73 544,400 -0.25(-1.27%)
Sep 29, 2003 19.89 20.00 19.79 19.98 225,600 +0.09(+0.44%)
Sep 26, 2003 19.96 19.95 19.87 19.89 278,700 -0.07(-0.33%)
Sep 25, 2003 20.04 20.15 19.95 19.96 528,100 -0.08(-0.42%)
Sep 24, 2003 20.03 20.23 20.02 20.04 479,900 +0.08(+0.42%)
Sep 23, 2003 19.90 19.98 19.85 19.96 319,300 -0.10(-0.48%)
Sep 22, 2003 19.99 20.17 20.00 20.06 422,600 +0.06(+0.32%)
Sep 19, 2003 20.23 20.22 19.96 19.99 661,100 -0.24(-1.17%)
Sep 18, 2003 20.07 20.30 20.17 20.23 408,900 +0.16(+0.78%)
Sep 17, 2003 19.88 20.10 19.99 20.07 678,700 +0.19(+0.96%)
Sep 16, 2003 19.95 19.88 19.74 19.88 266,800 -0.07(-0.33%)
Sep 15, 2003 19.93 20.00 19.87 19.95 611,800 +0.07(+0.34%)
Sep 12, 2003 19.76 19.90 19.71 19.88 422,700 +0.12(+0.61%)
Sep 11, 2003 19.59 19.80 19.54 19.76 578,600 +0.43(+2.21%)
Sep 10, 2003 19.23 19.43 19.22 19.34 383,800 +0.20(+1.03%)
Sep 09, 2003 19.17 19.19 19.12 19.14 233,300 -0.11(-0.57%)
Sep 08, 2003 19.13 19.28 19.13 19.25 303,100 +0.15(+0.79%)
Sep 05, 2003 19.02 19.13 18.99 19.10 489,100 +0.12(+0.63%)
Sep 04, 2003 18.83 19.01 18.80 18.98 479,700 +0.17(+0.89%)
Sep 03, 2003 18.68 18.90 18.68 18.81 400,200 +0.20(+1.07%)
Sep 02, 2003 18.63 18.66 18.53 18.61 703,600 -0.05(-0.25%)
Aug 29, 2003 18.57 18.69 18.57 18.66 224,600 +0.14(+0.74%)
Aug 28, 2003 18.52 18.56 18.36 18.52 391,600 +0.00(+0.02%)
Aug 27, 2003 18.48 18.56 18.46 18.52 353,500 -0.11(-0.57%)
Aug 26, 2003 18.45 18.63 18.42 18.63 1,294,900 -0.15(-0.82%)
Aug 25, 2003 18.87 18.88 18.72 18.78 189,700 -0.01(-0.04%)
Aug 22, 2003 18.88 18.88 18.77 18.79 239,500 -0.00(-0.02%)
Aug 21, 2003 18.71 18.90 18.68 18.79 507,900 -0.08(-0.41%)
Aug 20, 2003 18.88 19.01 18.77 18.87 733,000 -0.15(-0.77%)
Aug 19, 2003 18.85 19.02 18.82 19.01 768,000 -0.20(-1.04%)
Aug 18, 2003 19.18 19.25 19.17 19.21 279,100 +0.03(+0.17%)
Aug 15, 2003 19.30 19.40 19.15 19.18 221,200 +0.01(+0.03%)
Aug 14, 2003 19.09 19.22 19.01 19.17 324,400 +0.14(+0.72%)
Aug 13, 2003 19.05 19.08 18.93 19.04 381,000 -0.08(-0.44%)
Aug 12, 2003 19.02 19.13 18.96 19.12 416,400 -0.16(-0.83%)
Aug 11, 2003 19.12 19.29 19.11 19.28 356,600 +0.09(+0.47%)
Aug 08, 2003 19.16 19.27 19.15 19.19 761,600 +0.28(+1.46%)
Aug 07, 2003 18.95 18.99 18.72 18.91 1,474,600 +0.21(+1.12%)
Aug 06, 2003 18.60 18.77 18.58 18.70 954,100 +0.10(+0.56%)
Aug 05, 2003 18.68 18.72 18.58 18.60 822,500 -0.28(-1.47%)
Aug 04, 2003 18.90 18.90 18.70 18.88 468,900 +0.19(+1.00%)
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.