Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.30 23.51 22.95 23.45 338,470 +0.15(+0.66%)
Dec 30, 2003 22.98 23.30 22.95 23.30 201,488 +0.37(+1.63%)
Dec 29, 2003 22.77 22.95 22.72 22.93 391,973 +0.13(+0.55%)
Dec 26, 2003 22.86 23.06 22.80 22.80 86,514 -0.06(-0.28%)
Dec 24, 2003 22.73 22.88 22.69 22.86 163,353 +0.16(+0.72%)
Dec 23, 2003 22.78 22.78 22.61 22.70 452,685 -0.15(-0.65%)
Dec 22, 2003 22.82 22.93 22.71 22.85 559,880 -0.05(-0.23%)
Dec 19, 2003 23.11 23.14 22.84 22.90 386,091 -0.13(-0.57%)
Dec 18, 2003 23.30 23.30 23.03 23.03 276,430 -0.24(-1.04%)
Dec 17, 2003 23.24 23.71 23.25 23.28 703,313 +0.03(+0.14%)
Dec 16, 2003 22.95 23.25 22.91 23.24 438,266 +0.21(+0.92%)
Dec 15, 2003 22.98 23.08 22.95 23.03 432,195 +0.27(+1.18%)
Dec 12, 2003 22.48 22.79 22.48 22.76 377,554 +0.26(+1.17%)
Dec 11, 2003 22.40 22.53 22.24 22.50 668,593 +0.10(+0.45%)
Dec 10, 2003 22.53 22.53 22.30 22.40 129,013 -0.12(-0.51%)
Dec 09, 2003 22.48 22.52 22.29 22.52 216,477 +0.09(+0.40%)
Dec 08, 2003 22.49 22.51 22.33 22.43 178,721 -0.11(-0.47%)
Dec 05, 2003 22.50 22.58 22.47 22.53 187,449 +0.04(+0.16%)
Dec 04, 2003 22.55 22.57 22.40 22.50 223,876 -0.01(-0.02%)
Dec 03, 2003 22.43 22.54 22.40 22.50 314,565 +0.09(+0.40%)
Dec 02, 2003 22.30 22.41 22.22 22.41 362,565 +0.07(+0.31%)
Dec 01, 2003 22.30 22.48 22.27 22.34 463,310 +0.10(+0.45%)
Nov 28, 2003 22.16 22.27 22.06 22.24 176,444 +0.16(+0.72%)
Nov 26, 2003 22.01 22.11 21.93 22.08 278,517 +0.11(+0.48%)
Nov 25, 2003 21.86 21.98 21.82 21.98 333,348 +0.19(+0.87%)
Nov 24, 2003 21.77 21.85 21.66 21.79 186,690 +0.15(+0.71%)
Nov 21, 2003 21.69 21.75 21.40 21.64 242,279 +0.03(+0.12%)
Nov 20, 2003 21.98 21.98 21.58 21.61 307,924 -0.37(-1.68%)
Nov 19, 2003 22.43 22.44 21.93 21.98 520,228 -0.42(-1.86%)
Nov 18, 2003 22.18 22.45 22.18 22.40 564,434 +0.21(+0.95%)
Nov 17, 2003 22.11 22.18 22.04 22.18 343,403 -0.15(-0.66%)
Nov 14, 2003 22.22 22.43 22.19 22.33 414,740 +0.20(+0.88%)
Nov 13, 2003 22.08 22.14 21.94 22.14 339,609 +0.03(+0.12%)
Nov 12, 2003 21.72 22.11 21.66 22.11 353,269 +0.05(+0.24%)
Nov 11, 2003 22.06 22.05 21.87 22.06 400,890 +0.00(+0.00%)
Nov 10, 2003 22.11 22.14 22.05 22.06 484,180 -0.05(-0.24%)
Nov 07, 2003 21.77 22.11 21.77 22.11 354,028 +0.33(+1.50%)
Nov 06, 2003 21.82 21.85 21.82 21.78 249,679 +0.02(+0.07%)
Nov 05, 2003 21.60 21.74 21.51 21.77 424,606 +0.21(+0.98%)
Nov 04, 2003 21.60 21.60 21.37 21.56 697,052 -0.05(-0.22%)
Nov 03, 2003 21.27 21.60 21.27 21.60 285,916 +0.52(+2.45%)
Oct 31, 2003 21.11 21.17 20.99 21.09 343,593 +0.12(+0.55%)
Oct 30, 2003 21.00 21.00 20.85 20.97 173,599 +0.05(+0.23%)
Oct 29, 2003 20.83 20.92 20.79 20.92 217,236 +0.16(+0.79%)
Oct 28, 2003 20.82 20.90 20.65 20.76 1,498,074 -0.40(-1.89%)
Oct 27, 2003 20.87 21.37 20.87 21.16 194,089 +0.34(+1.65%)
Oct 24, 2003 20.89 20.92 20.80 20.82 395,388 -0.04(-0.20%)
Oct 23, 2003 20.95 20.96 20.70 20.86 680,356 -0.14(-0.68%)
Oct 22, 2003 21.07 21.09 20.98 21.00 349,285 -0.06(-0.28%)
Oct 21, 2003 20.98 21.12 20.97 21.06 322,723 +0.16(+0.78%)
Oct 20, 2003 21.11 21.20 20.90 20.90 132,618 -0.08(-0.38%)
Oct 17, 2003 21.45 21.48 20.98 20.98 235,449 -0.39(-1.83%)
Oct 16, 2003 21.21 21.39 21.28 21.37 270,928 +0.15(+0.72%)
Oct 15, 2003 21.87 21.87 21.21 21.21 522,125 -0.02(-0.07%)
Oct 14, 2003 21.05 21.23 21.03 21.23 282,501 +0.18(+0.88%)
Oct 13, 2003 20.95 21.03 20.89 21.05 196,555 +0.18(+0.88%)
Oct 10, 2003 21.05 21.05 20.86 20.86 167,907 -0.18(-0.88%)
Oct 09, 2003 20.86 21.03 20.85 21.05 342,075 +0.26(+1.27%)
Oct 08, 2003 20.95 21.01 20.70 20.78 242,848 -0.17(-0.81%)
Oct 07, 2003 20.91 20.98 20.84 20.95 438,645 +0.04(+0.18%)
Oct 06, 2003 20.69 20.88 20.66 20.91 294,074 +0.20(+0.97%)
Oct 03, 2003 20.48 20.90 20.45 20.71 397,665 +0.32(+1.55%)
Oct 02, 2003 20.28 20.39 20.26 20.40 348,526 +0.21(+1.04%)
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.