Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.29 18.29 17.75 18.01 400,476 -0.22(-1.20%)
Sep 29, 2003 18.11 18.27 18.03 18.23 266,644 +0.18(+1.00%)
Sep 26, 2003 18.24 18.24 17.95 18.05 242,659 -0.14(-0.78%)
Sep 25, 2003 18.31 18.34 18.17 18.19 268,430 +0.05(+0.26%)
Sep 24, 2003 18.15 18.33 18.06 18.15 292,032 -0.10(-0.56%)
Sep 23, 2003 18.10 18.34 18.10 18.25 572,711 +0.42(+2.33%)
Sep 22, 2003 17.78 17.93 17.75 17.83 267,664 +0.05(+0.31%)
Sep 19, 2003 17.99 17.99 17.71 17.78 395,373 -0.10(-0.57%)
Sep 18, 2003 17.82 17.91 17.73 17.88 211,401 +0.20(+1.15%)
Sep 17, 2003 17.58 17.77 17.56 17.68 265,113 -0.02(-0.09%)
Sep 16, 2003 17.69 17.85 17.67 17.69 274,426 +0.12(+0.67%)
Sep 15, 2003 17.75 17.78 17.48 17.57 318,697 -0.06(-0.36%)
Sep 12, 2003 17.50 17.75 17.44 17.64 480,852 +0.00(+0.00%)
Sep 11, 2003 17.37 17.65 17.30 17.64 380,063 +0.20(+1.17%)
Sep 10, 2003 17.51 17.67 17.42 17.43 319,973 +0.04(+0.23%)
Sep 09, 2003 17.52 17.54 17.32 17.39 349,316 -0.17(-0.98%)
Sep 08, 2003 17.37 17.68 17.35 17.57 401,114 +0.20(+1.13%)
Sep 05, 2003 17.41 17.60 17.36 17.37 426,120 -0.03(-0.18%)
Sep 04, 2003 17.49 17.56 17.32 17.40 348,423 -0.08(-0.45%)
Sep 03, 2003 17.51 17.64 17.38 17.48 505,475 +0.15(+0.86%)
Sep 02, 2003 16.95 17.52 16.94 17.33 461,970 +0.40(+2.36%)
Aug 29, 2003 16.92 17.02 16.88 16.93 321,886 +0.02(+0.09%)
Aug 28, 2003 16.76 16.95 16.62 16.91 271,237 +0.09(+0.56%)
Aug 27, 2003 16.85 16.90 16.67 16.82 319,718 +0.01(+0.05%)
Aug 26, 2003 16.80 16.84 16.62 16.81 672,607 +0.02(+0.09%)
Aug 25, 2003 16.70 16.85 16.70 16.80 477,280 +0.10(+0.61%)
Aug 22, 2003 16.78 16.88 16.62 16.70 1,443,451 -0.28(-1.66%)
Aug 21, 2003 16.53 17.18 16.26 16.98 1,328,245 -0.09(-0.55%)
Aug 20, 2003 16.99 17.21 16.96 17.07 324,948 -0.09(-0.55%)
Aug 19, 2003 16.89 17.20 16.89 17.17 490,421 +0.20(+1.16%)
Aug 18, 2003 17.01 17.08 16.89 16.97 441,685 +0.24(+1.45%)
Aug 15, 2003 16.77 16.81 16.67 16.73 302,366 +0.04(+0.23%)
Aug 14, 2003 16.58 16.72 16.58 16.69 502,796 +0.03(+0.19%)
Aug 13, 2003 16.77 16.92 16.56 16.66 628,081 -0.24(-1.39%)
Aug 12, 2003 17.01 17.09 16.84 16.89 436,454 -0.14(-0.83%)
Aug 11, 2003 17.09 17.11 16.91 17.03 195,326 -0.01(-0.05%)
Aug 08, 2003 16.97 17.24 16.97 17.04 290,501 +0.08(+0.46%)
Aug 07, 2003 16.77 16.96 16.59 16.96 353,399 +0.15(+0.89%)
Aug 06, 2003 16.78 16.95 16.58 16.81 330,434 +0.06(+0.37%)
Aug 05, 2003 16.85 17.08 16.64 16.75 411,703 -0.11(-0.65%)
Aug 04, 2003 16.99 16.99 16.75 16.86 395,628 -0.06(-0.37%)
Aug 01, 2003 17.05 17.11 16.77 16.92 442,450 -0.15(-0.87%)
Jul 31, 2003 17.64 17.64 16.89 17.07 1,140,574 -0.80(-4.47%)
Jul 30, 2003 17.94 18.09 17.78 17.87 530,099 -0.07(-0.39%)
Jul 29, 2003 18.04 18.22 17.78 17.94 699,781 -0.19(-1.04%)
Jul 28, 2003 18.18 18.36 18.11 18.13 180,909 -0.13(-0.73%)
Jul 25, 2003 18.22 18.50 18.04 18.26 210,381 +0.10(+0.56%)
Jul 24, 2003 18.38 18.42 18.07 18.16 180,271 -0.09(-0.52%)
Jul 23, 2003 18.47 18.47 18.04 18.26 260,648 -0.13(-0.68%)
Jul 22, 2003 17.99 18.50 17.99 18.38 259,372 +0.34(+1.87%)
Jul 21, 2003 18.22 18.22 17.79 18.04 333,114 -0.31(-1.71%)
Jul 18, 2003 18.40 18.43 18.22 18.36 188,309 +0.05(+0.26%)
Jul 17, 2003 18.15 18.41 18.15 18.31 347,658 +0.09(+0.47%)
Jul 16, 2003 18.57 18.64 18.18 18.22 491,059 -0.41(-2.19%)
Jul 15, 2003 19.26 19.27 18.62 18.63 564,035 -0.63(-3.26%)
Jul 14, 2003 19.42 19.48 19.10 19.26 449,085 -0.16(-0.85%)
Jul 11, 2003 19.01 19.45 19.01 19.42 266,133 +0.42(+2.19%)
Jul 10, 2003 19.06 19.09 18.93 19.01 298,922 -0.05(-0.29%)
Jul 09, 2003 19.20 19.23 18.99 19.06 307,725 -0.13(-0.69%)
Jul 08, 2003 19.38 19.42 19.09 19.20 177,975 -0.21(-1.09%)
Jul 07, 2003 19.30 19.41 19.13 19.41 354,802 +0.24(+1.27%)
Jul 03, 2003 19.01 19.20 18.98 19.16 150,928 +0.07(+0.37%)
Jul 02, 2003 18.81 19.09 18.70 19.09 200,174 +0.28(+1.50%)
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.