Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.98 18.01 17.57 18.01 2,149,559 +0.00(+0.00%)
Sep 29, 2003 17.70 18.01 17.59 18.01 2,504,460 +0.31(+1.76%)
Sep 26, 2003 17.39 17.70 17.20 17.70 2,161,217 +0.31(+1.76%)
Sep 25, 2003 17.32 17.44 17.27 17.39 1,624,119 +0.19(+1.12%)
Sep 24, 2003 17.49 17.52 17.09 17.20 2,157,054 -0.38(-2.15%)
Sep 23, 2003 17.64 17.65 17.51 17.58 1,197,937 -0.05(-0.31%)
Sep 22, 2003 17.71 17.71 17.44 17.64 860,190 -0.18(-1.01%)
Sep 19, 2003 17.83 17.83 17.73 17.82 1,366,478 -0.01(-0.07%)
Sep 18, 2003 17.54 17.83 17.50 17.83 1,771,841 +0.37(+2.10%)
Sep 17, 2003 17.62 17.62 17.42 17.46 1,141,979 -0.23(-1.29%)
Sep 16, 2003 17.47 17.69 17.41 17.69 1,365,812 +0.22(+1.27%)
Sep 15, 2003 17.61 17.63 17.38 17.47 1,327,174 -0.25(-1.42%)
Sep 12, 2003 17.45 17.78 17.38 17.72 1,342,496 +0.25(+1.44%)
Sep 11, 2003 17.62 17.74 17.44 17.47 1,253,229 -0.03(-0.17%)
Sep 10, 2003 17.49 17.63 17.41 17.50 1,100,510 +0.11(+0.66%)
Sep 09, 2003 17.69 17.69 17.35 17.38 1,528,856 -0.31(-1.73%)
Sep 08, 2003 17.50 17.71 17.41 17.69 1,580,651 +0.23(+1.31%)
Sep 05, 2003 17.48 17.58 17.32 17.46 1,239,739 -0.14(-0.78%)
Sep 04, 2003 17.59 17.70 17.55 17.60 1,894,416 +0.02(+0.10%)
Sep 03, 2003 17.33 17.59 17.30 17.58 2,080,111 +0.32(+1.88%)
Sep 02, 2003 16.96 17.26 16.82 17.26 2,497,299 +0.26(+1.52%)
Aug 29, 2003 16.93 17.00 16.72 17.00 2,227,667 -0.03(-0.18%)
Aug 28, 2003 17.11 17.11 16.84 17.03 1,164,462 +0.03(+0.18%)
Aug 27, 2003 17.05 17.08 16.92 17.00 974,271 -0.10(-0.56%)
Aug 26, 2003 17.05 17.15 16.82 17.09 1,946,544 +0.04(+0.25%)
Aug 25, 2003 16.85 17.06 16.77 17.05 1,254,062 +0.20(+1.18%)
Aug 22, 2003 16.96 16.97 16.59 16.85 4,373,730 -0.24(-1.41%)
Aug 21, 2003 17.15 17.26 16.96 17.09 1,261,390 -0.05(-0.28%)
Aug 20, 2003 16.82 17.17 16.81 17.14 1,329,172 +0.33(+1.96%)
Aug 19, 2003 16.79 16.90 16.69 16.81 1,914,235 +0.01(+0.04%)
Aug 18, 2003 16.77 16.86 16.70 16.81 1,120,329 -0.05(-0.28%)
Aug 15, 2003 16.87 16.99 16.70 16.85 943,794 -0.08(-0.46%)
Aug 14, 2003 16.73 16.93 16.58 16.93 1,527,025 +0.19(+1.15%)
Aug 13, 2003 16.81 16.87 16.56 16.74 1,463,572 -0.03(-0.18%)
Aug 12, 2003 16.46 16.78 16.30 16.77 2,042,639 +0.31(+1.90%)
Aug 11, 2003 16.52 16.66 16.35 16.46 1,504,375 -0.10(-0.58%)
Aug 08, 2003 16.49 16.62 16.42 16.55 1,002,583 +0.10(+0.62%)
Aug 07, 2003 16.45 16.49 16.27 16.45 1,513,368 -0.07(-0.40%)
Aug 06, 2003 16.37 16.59 16.26 16.52 2,297,782 -0.06(-0.36%)
Aug 05, 2003 16.80 16.90 16.52 16.58 6,650,527 -0.29(-1.74%)
Aug 04, 2003 16.82 16.90 16.49 16.87 2,066,121 +0.08(+0.50%)
Aug 01, 2003 16.81 16.85 16.64 16.79 1,949,209 -0.06(-0.36%)
Jul 31, 2003 16.96 17.11 16.81 16.85 2,149,393 +0.17(+1.01%)
Jul 30, 2003 16.57 16.76 16.44 16.68 2,970,112 +0.01(+0.07%)
Jul 29, 2003 16.62 16.78 16.55 16.67 2,442,340 +0.05(+0.29%)
Jul 28, 2003 16.81 16.99 16.61 16.62 2,221,672 -0.09(-0.54%)
Jul 25, 2003 16.50 16.82 16.46 16.71 2,557,254 +0.33(+2.02%)
Jul 24, 2003 16.48 16.75 16.38 16.38 2,103,927 +0.01(+0.07%)
Jul 23, 2003 16.48 16.54 16.32 16.37 1,304,857 -0.04(-0.26%)
Jul 22, 2003 16.06 16.57 16.06 16.41 2,147,394 +0.37(+2.28%)
Jul 21, 2003 16.39 16.39 15.96 16.04 2,048,301 -0.35(-2.12%)
Jul 18, 2003 16.22 16.45 16.15 16.39 2,643,357 +0.21(+1.30%)
Jul 17, 2003 16.39 16.39 16.12 16.18 2,973,110 -0.26(-1.61%)
Jul 16, 2003 16.75 16.78 16.30 16.45 3,165,966 -0.34(-2.04%)
Jul 15, 2003 17.05 17.06 16.76 16.79 3,191,447 -0.28(-1.65%)
Jul 14, 2003 17.11 17.39 17.03 17.07 2,352,907 +0.10(+0.57%)
Jul 11, 2003 16.94 17.03 16.90 16.97 1,857,444 +0.04(+0.21%)
Jul 10, 2003 17.21 17.21 16.88 16.94 2,792,578 -0.32(-1.84%)
Jul 09, 2003 17.44 17.46 17.26 17.26 1,842,622 -0.21(-1.20%)
Jul 08, 2003 17.56 17.56 17.30 17.47 2,284,292 -0.13(-0.72%)
Jul 07, 2003 17.68 17.80 17.59 17.59 1,795,490 +0.00(+0.00%)
Jul 03, 2003 17.80 17.80 17.47 17.59 1,281,208 -0.30(-1.68%)
Jul 02, 2003 17.83 17.95 17.80 17.89 1,850,116 +0.05(+0.27%)
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.