Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.14 17.27 17.09 17.10 33,368 +0.09(+0.56%)
Oct 30, 2003 17.15 17.15 16.97 17.00 21,550 -0.09(-0.51%)
Oct 29, 2003 17.15 17.26 17.00 17.09 19,581 -0.01(-0.05%)
Oct 28, 2003 16.83 17.10 16.83 17.10 87,245 +0.57(+3.45%)
Oct 27, 2003 16.68 16.68 16.48 16.53 52,950 +0.09(+0.52%)
Oct 24, 2003 16.40 16.44 16.16 16.44 231,149 -0.01(-0.05%)
Oct 23, 2003 16.78 16.78 16.40 16.45 38,003 -0.47(-2.80%)
Oct 22, 2003 17.13 17.15 16.92 16.93 22,014 -0.30(-1.75%)
Oct 21, 2003 17.30 17.30 17.30 17.23 38,351 -0.03(-0.20%)
Oct 20, 2003 17.28 17.28 17.05 17.26 34,527 +0.04(+0.25%)
Oct 17, 2003 17.33 17.33 17.18 17.22 25,374 -0.04(-0.25%)
Oct 16, 2003 17.43 17.43 17.30 17.26 27,228 -0.17(-0.99%)
Oct 15, 2003 17.61 17.61 17.43 17.43 30,008 -0.02(-0.10%)
Oct 14, 2003 17.67 17.67 17.45 17.45 35,338 -0.09(-0.49%)
Oct 13, 2003 17.49 17.56 17.43 17.54 25,721 +0.27(+1.55%)
Oct 10, 2003 17.43 17.43 17.31 17.27 63,609 -0.04(-0.25%)
Oct 09, 2003 17.39 17.53 17.22 17.31 63,841 +0.03(+0.20%)
Oct 08, 2003 17.14 17.28 17.14 17.28 45,534 +0.58(+3.46%)
Oct 07, 2003 16.74 16.79 16.69 16.70 25,490 +0.04(+0.26%)
Oct 06, 2003 16.40 16.74 16.40 16.66 21,550 +0.30(+1.85%)
Oct 03, 2003 16.31 16.35 16.18 16.36 47,620 +0.07(+0.42%)
Oct 02, 2003 16.14 16.31 16.14 16.29 21,434 +0.41(+2.61%)
Oct 01, 2003 15.59 15.87 15.59 15.87 12,745 +0.35(+2.22%)
Sep 30, 2003 15.45 15.59 15.37 15.53 13,208 +0.22(+1.41%)
Sep 29, 2003 15.49 15.49 15.16 15.31 9,037 +0.04(+0.28%)
Sep 26, 2003 15.41 15.45 15.10 15.27 58,627 -0.17(-1.12%)
Sep 25, 2003 15.54 15.54 15.41 15.44 17,958 -0.09(-0.61%)
Sep 24, 2003 15.84 15.84 15.54 15.54 76,470 -0.16(-0.99%)
Sep 23, 2003 15.84 15.97 15.71 15.69 19,117 -0.22(-1.41%)
Sep 22, 2003 16.01 16.01 15.90 15.92 13,440 -0.28(-1.71%)
Sep 19, 2003 16.22 16.26 16.15 16.19 24,215 +0.12(+0.75%)
Sep 18, 2003 15.98 16.27 15.98 16.07 14,714 +0.10(+0.65%)
Sep 17, 2003 16.05 16.05 15.97 15.97 9,500 -0.07(-0.43%)
Sep 16, 2003 16.22 16.25 15.91 16.04 26,996 -0.18(-1.12%)
Sep 15, 2003 16.11 16.23 16.11 16.22 54,803 +0.28(+1.73%)
Sep 12, 2003 16.16 16.16 15.91 15.94 45,303 -0.08(-0.49%)
Sep 11, 2003 15.98 16.13 15.89 16.02 25,142 +0.22(+1.42%)
Sep 10, 2003 15.79 15.89 15.58 15.79 24,331 +0.00(+0.00%)
Sep 09, 2003 16.29 16.29 15.78 15.79 43,449 -0.44(-2.71%)
Sep 08, 2003 16.26 16.30 16.16 16.23 29,081 +0.05(+0.32%)
Sep 05, 2003 16.14 16.23 15.99 16.18 36,149 +0.07(+0.43%)
Sep 04, 2003 15.80 16.13 15.74 16.11 51,327 +0.40(+2.53%)
Sep 03, 2003 15.43 15.72 15.42 15.72 32,789 +0.34(+2.19%)
Sep 02, 2003 15.52 15.52 15.21 15.38 38,119 +0.02(+0.11%)
Aug 29, 2003 15.33 15.36 15.31 15.36 50,632 +0.00(+0.00%)
Aug 28, 2003 15.25 15.47 15.22 15.36 64,884 +0.20(+1.31%)
Aug 27, 2003 15.02 15.19 14.93 15.16 47,967 +0.49(+3.35%)
Aug 26, 2003 14.41 14.69 14.34 14.67 43,680 +0.26(+1.80%)
Aug 25, 2003 14.58 14.58 14.34 14.41 14,946 -0.16(-1.13%)
Aug 22, 2003 14.35 14.59 14.34 14.58 21,666 +0.29(+2.05%)
Aug 21, 2003 14.18 14.50 14.18 14.28 24,679 +0.17(+1.22%)
Aug 20, 2003 14.17 14.20 14.11 14.11 21,666 -0.06(-0.43%)
Aug 19, 2003 14.19 14.20 14.07 14.17 5,445 +0.05(+0.37%)
Aug 18, 2003 13.96 14.12 13.93 14.12 11,818 +0.31(+2.25%)
Aug 15, 2003 13.72 13.81 13.72 13.81 11,934 +0.07(+0.50%)
Aug 14, 2003 13.46 13.74 13.38 13.74 19,117 +0.28(+2.12%)
Aug 13, 2003 13.42 13.51 13.38 13.46 5,909 +0.03(+0.26%)
Aug 12, 2003 13.43 13.46 13.39 13.42 7,183 -0.18(-1.33%)
Aug 11, 2003 13.55 13.61 13.48 13.60 7,183 +0.14(+1.03%)
Aug 08, 2003 13.29 13.49 13.24 13.46 12,745 +0.17(+1.30%)
Aug 07, 2003 12.89 13.38 12.89 13.29 17,379 +0.47(+3.70%)
Aug 06, 2003 12.86 12.88 12.69 12.82 5,445 -0.11(-0.87%)
Aug 05, 2003 12.76 13.10 12.76 12.93 17,495 +0.08(+0.60%)
Aug 04, 2003 13.07 13.07 12.58 12.85 29,197 -0.33(-2.49%)
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.