Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.75 26.44 24.92 24.93 1,800,810 -1.87(-6.98%)
Oct 30, 2003 25.96 27.62 24.25 26.80 1,718,978 +0.84(+3.24%)
Oct 29, 2003 25.50 26.07 25.02 25.96 939,555 +0.19(+0.74%)
Oct 28, 2003 24.18 25.83 23.92 25.77 841,056 +2.24(+9.52%)
Oct 27, 2003 22.76 23.59 22.65 23.53 626,100 +0.74(+3.25%)
Oct 24, 2003 23.18 23.25 22.38 22.79 695,100 -0.45(-1.94%)
Oct 23, 2003 23.20 24.00 22.67 23.24 1,779,500 -1.18(-4.84%)
Oct 22, 2003 25.05 25.10 24.30 24.42 972,100 -0.69(-2.74%)
Oct 21, 2003 23.58 25.39 23.54 25.11 856,074 +1.60(+6.81%)
Oct 20, 2003 23.70 23.85 22.91 23.51 482,358 -0.24(-1.01%)
Oct 17, 2003 24.31 24.50 23.35 23.75 672,475 -0.70(-2.86%)
Oct 16, 2003 24.16 24.51 23.78 24.45 386,290 +0.29(+1.20%)
Oct 15, 2003 24.96 25.11 24.07 24.16 673,665 -0.07(-0.29%)
Oct 14, 2003 23.54 24.50 23.16 24.23 641,861 +0.58(+2.45%)
Oct 13, 2003 23.20 24.00 22.61 23.65 624,733 +0.70(+3.05%)
Oct 10, 2003 23.65 23.80 22.75 22.95 471,880 -0.61(-2.59%)
Oct 09, 2003 24.14 24.64 23.19 23.56 877,882 +0.43(+1.86%)
Oct 08, 2003 24.19 24.25 23.04 23.13 842,249 -1.07(-4.42%)
Oct 07, 2003 22.73 24.41 22.56 24.20 1,141,341 +1.20(+5.22%)
Oct 06, 2003 23.40 24.07 23.00 23.00 838,655 -0.19(-0.82%)
Oct 03, 2003 22.44 23.52 22.11 23.19 1,744,727 +2.10(+9.96%)
Oct 02, 2003 20.70 21.23 20.25 21.09 780,921 +0.39(+1.88%)
Oct 01, 2003 20.95 21.75 20.22 20.70 1,469,430 -0.20(-0.96%)
Sep 30, 2003 22.00 22.07 20.83 20.90 702,001 -1.23(-5.56%)
Sep 29, 2003 21.31 22.44 21.27 22.13 979,097 +1.19(+5.68%)
Sep 26, 2003 21.15 22.00 20.82 20.94 719,644 -0.53(-2.47%)
Sep 25, 2003 22.01 22.46 21.36 21.47 778,530 -0.54(-2.45%)
Sep 24, 2003 23.84 23.84 21.94 22.01 1,287,174 -1.84(-7.71%)
Sep 23, 2003 23.70 24.25 23.26 23.85 991,312 +0.24(+1.02%)
Sep 22, 2003 24.64 24.66 23.55 23.61 686,378 -1.47(-5.86%)
Sep 19, 2003 25.12 25.59 24.70 25.08 574,734 -0.13(-0.52%)
Sep 18, 2003 24.85 25.25 24.07 25.21 852,432 -0.24(-0.94%)
Sep 17, 2003 25.58 26.05 25.12 25.45 490,081 -0.20(-0.78%)
Sep 16, 2003 24.36 25.87 24.33 25.65 1,047,693 +1.26(+5.17%)
Sep 15, 2003 25.06 25.52 24.17 24.39 1,067,400 -0.75(-2.98%)
Sep 12, 2003 25.61 25.99 24.25 25.14 836,700 -0.57(-2.22%)
Sep 11, 2003 25.96 26.02 24.01 25.71 1,640,900 -0.27(-1.04%)
Sep 10, 2003 26.60 26.71 25.77 25.98 963,100 -1.26(-4.63%)
Sep 09, 2003 27.81 27.84 26.62 27.24 766,100 -0.44(-1.59%)
Sep 08, 2003 27.23 28.10 27.18 27.68 917,600 +0.78(+2.90%)
Sep 05, 2003 26.35 27.41 25.74 26.90 1,074,400 +0.54(+2.05%)
Sep 04, 2003 25.67 26.66 25.55 26.36 793,600 +0.76(+2.97%)
Sep 03, 2003 25.29 26.35 25.29 25.60 1,154,200 +0.12(+0.47%)
Sep 02, 2003 24.70 25.48 24.14 25.48 1,219,200 +1.03(+4.21%)
Aug 29, 2003 24.60 24.90 24.41 24.45 647,900 -0.37(-1.49%)
Aug 28, 2003 24.71 25.18 24.48 24.82 937,800 +0.31(+1.26%)
Aug 27, 2003 23.56 24.75 23.40 24.51 1,798,300 +1.12(+4.79%)
Aug 26, 2003 22.85 23.47 22.68 23.39 1,238,600 +0.08(+0.34%)
Aug 25, 2003 23.95 23.99 23.30 23.31 960,300 -1.11(-4.55%)
Aug 22, 2003 25.30 26.23 24.29 24.42 1,718,400 -0.39(-1.57%)
Aug 21, 2003 24.00 24.89 23.96 24.81 1,070,900 +1.00(+4.20%)
Aug 20, 2003 22.85 23.96 22.48 23.81 892,900 +0.88(+3.84%)
Aug 19, 2003 22.74 23.22 21.68 22.93 1,603,100 +0.35(+1.55%)
Aug 18, 2003 20.61 22.66 20.61 22.58 844,900 +2.01(+9.77%)
Aug 15, 2003 20.32 20.76 20.29 20.57 240,700 +0.27(+1.33%)
Aug 14, 2003 20.50 20.96 19.58 20.30 687,100 -0.08(-0.39%)
Aug 13, 2003 18.28 21.19 18.15 20.38 1,881,100 +2.18(+11.98%)
Aug 12, 2003 17.88 18.33 17.88 18.20 481,500 +0.20(+1.11%)
Aug 11, 2003 17.55 18.05 17.39 18.00 728,600 +0.46(+2.62%)
Aug 08, 2003 18.20 18.28 17.25 17.54 577,000 -0.66(-3.63%)
Aug 07, 2003 18.03 18.50 17.90 18.20 362,700 -0.06(-0.33%)
Aug 06, 2003 18.84 19.00 17.94 18.26 1,185,300 -0.65(-3.44%)
Aug 05, 2003 19.48 20.18 18.79 18.91 625,000 -0.34(-1.77%)
Aug 04, 2003 19.40 19.76 18.80 19.25 639,300 -0.14(-0.72%)
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.