Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.67 21.80 21.62 21.63 327,700 +0.15(+0.71%)
Dec 30, 2003 21.25 21.53 21.36 21.48 332,200 +0.23(+1.08%)
Dec 29, 2003 21.12 21.25 21.12 21.25 433,900 +0.40(+1.92%)
Dec 26, 2003 20.75 20.89 20.75 20.85 74,400 +0.05(+0.26%)
Dec 24, 2003 20.79 20.83 20.78 20.80 154,400 +0.01(+0.03%)
Dec 23, 2003 20.79 20.84 20.73 20.79 276,100 -0.04(-0.21%)
Dec 22, 2003 20.79 20.84 20.78 20.83 160,800 +0.04(+0.18%)
Dec 19, 2003 20.80 20.83 20.77 20.80 316,500 -0.04(-0.19%)
Dec 18, 2003 20.63 20.81 20.60 20.84 275,600 +0.05(+0.22%)
Dec 17, 2003 20.70 20.83 20.69 20.79 426,000 +0.22(+1.09%)
Dec 16, 2003 20.29 20.59 20.47 20.57 415,300 +0.28(+1.36%)
Dec 15, 2003 20.21 20.41 20.25 20.29 244,500 +0.08(+0.38%)
Dec 12, 2003 20.11 20.26 20.02 20.21 219,500 +0.21(+1.03%)
Dec 11, 2003 19.90 20.05 19.85 20.01 153,400 +0.01(+0.05%)
Dec 10, 2003 20.10 20.12 19.97 20.00 238,400 -0.11(-0.56%)
Dec 09, 2003 20.14 20.16 20.06 20.11 270,400 +0.06(+0.32%)
Dec 08, 2003 20.04 20.09 19.97 20.05 600,900 +0.03(+0.15%)
Dec 05, 2003 19.91 20.06 19.91 20.02 452,400 +0.12(+0.59%)
Dec 04, 2003 19.95 19.98 19.81 19.90 311,400 -0.17(-0.85%)
Dec 03, 2003 20.00 20.10 19.92 20.07 486,300 +0.03(+0.17%)
Dec 02, 2003 19.92 20.13 19.90 20.04 381,300 -0.07(-0.33%)
Dec 01, 2003 20.01 20.11 19.94 20.10 240,100 +0.07(+0.35%)
Nov 28, 2003 20.03 20.04 19.97 20.03 100,800 -0.07(-0.37%)
Nov 26, 2003 20.08 20.10 19.99 20.11 262,400 +0.02(+0.10%)
Nov 25, 2003 20.08 20.12 20.05 20.09 228,000 +0.00(+0.02%)
Nov 24, 2003 19.84 20.08 19.84 20.08 355,400 +0.25(+1.24%)
Nov 21, 2003 19.82 19.89 19.81 19.84 248,300 +0.02(+0.10%)
Nov 20, 2003 19.83 19.87 19.74 19.82 208,300 -0.02(-0.08%)
Nov 19, 2003 19.75 19.88 19.73 19.83 237,700 +0.14(+0.69%)
Nov 18, 2003 19.77 19.85 19.68 19.70 238,900 -0.07(-0.35%)
Nov 17, 2003 19.86 19.90 19.73 19.77 367,000 -0.16(-0.80%)
Nov 14, 2003 19.93 20.07 19.88 19.93 322,100 -0.06(-0.32%)
Nov 13, 2003 19.99 20.03 19.90 19.99 476,100 -0.17(-0.83%)
Nov 12, 2003 19.96 20.25 19.90 20.16 513,900 +0.31(+1.58%)
Nov 11, 2003 19.92 19.93 19.72 19.84 869,300 -0.08(-0.40%)
Nov 10, 2003 19.85 19.99 19.89 19.92 366,100 +0.07(+0.37%)
Nov 07, 2003 19.67 19.90 19.67 19.85 431,000 +0.16(+0.80%)
Nov 06, 2003 19.52 19.71 19.50 19.69 585,500 +0.19(+0.99%)
Nov 05, 2003 19.56 19.56 19.46 19.50 368,100 -0.08(-0.39%)
Nov 04, 2003 19.56 19.61 19.55 19.58 211,600 +0.03(+0.15%)
Nov 03, 2003 19.48 19.48 19.39 19.55 305,915 -0.00(-0.02%)
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%)
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.