Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.61 24.87 24.47 24.45 878,400 -0.16(-0.65%)
Oct 30, 2003 24.60 24.74 24.50 24.61 766,600 +0.03(+0.12%)
Oct 29, 2003 24.38 24.62 24.34 24.58 1,234,300 +0.22(+0.90%)
Oct 28, 2003 24.35 24.45 24.20 24.36 1,088,100 +0.14(+0.58%)
Oct 27, 2003 24.25 24.39 24.20 24.22 955,400 -0.03(-0.12%)
Oct 24, 2003 24.27 24.40 24.16 24.25 905,000 -0.02(-0.08%)
Oct 23, 2003 24.20 24.35 24.10 24.27 947,400 +0.07(+0.29%)
Oct 22, 2003 24.27 24.27 24.00 24.20 962,500 -0.07(-0.29%)
Oct 21, 2003 24.25 24.47 24.21 24.27 1,050,600 +0.00(+0.00%)
Oct 20, 2003 24.32 24.32 24.13 24.27 593,000 +0.02(+0.08%)
Oct 17, 2003 24.42 24.42 24.23 24.25 1,364,400 -0.04(-0.16%)
Oct 16, 2003 24.01 24.16 24.00 24.29 1,000,700 +0.28(+1.17%)
Oct 15, 2003 24.41 24.47 23.98 24.01 1,467,500 -0.40(-1.64%)
Oct 14, 2003 24.40 24.41 24.22 24.41 920,700 +0.06(+0.25%)
Oct 13, 2003 24.19 24.40 24.15 24.35 989,900 +0.16(+0.66%)
Oct 10, 2003 24.45 24.45 24.18 24.19 1,181,900 -0.26(-1.06%)
Oct 09, 2003 24.45 24.60 24.40 24.45 2,453,000 +0.00(+0.00%)
Oct 08, 2003 24.45 24.47 24.31 24.45 1,438,100 +0.05(+0.20%)
Oct 07, 2003 24.61 24.52 24.17 24.40 1,455,200 -0.21(-0.85%)
Oct 06, 2003 24.35 24.65 24.24 24.61 1,158,800 +0.26(+1.07%)
Oct 03, 2003 24.50 24.59 24.27 24.35 1,461,100 +0.12(+0.50%)
Oct 02, 2003 23.95 24.23 23.95 24.23 1,089,800 +0.05(+0.21%)
Oct 01, 2003 23.85 24.18 23.78 24.18 1,978,600 +0.28(+1.17%)
Sep 30, 2003 23.76 24.00 23.38 23.90 2,645,800 +0.10(+0.42%)
Sep 29, 2003 23.55 23.88 23.55 23.80 1,726,800 +0.39(+1.67%)
Sep 26, 2003 23.26 23.47 23.12 23.41 1,289,900 +0.15(+0.64%)
Sep 25, 2003 23.38 23.38 23.14 23.26 1,583,400 -0.06(-0.26%)
Sep 24, 2003 23.90 23.96 23.29 23.32 2,074,700 -0.63(-2.63%)
Sep 23, 2003 23.62 23.95 23.52 23.95 1,460,500 +0.33(+1.40%)
Sep 22, 2003 23.30 23.62 23.26 23.62 1,103,700 +0.10(+0.43%)
Sep 19, 2003 23.73 23.80 23.45 23.52 1,002,700 -0.22(-0.93%)
Sep 18, 2003 23.22 23.76 23.19 23.74 1,250,000 +0.58(+2.50%)
Sep 17, 2003 23.22 23.28 23.16 23.16 1,074,200 -0.04(-0.17%)
Sep 16, 2003 22.87 23.30 22.82 23.20 1,811,200 +0.34(+1.49%)
Sep 15, 2003 22.98 23.11 22.81 22.86 1,181,100 -0.24(-1.04%)
Sep 12, 2003 23.10 23.18 22.87 23.10 1,720,500 -0.08(-0.35%)
Sep 11, 2003 23.60 23.60 23.07 23.18 2,253,000 -0.22(-0.94%)
Sep 10, 2003 23.50 23.56 23.27 23.40 1,920,900 -0.12(-0.51%)
Sep 09, 2003 23.60 23.66 23.43 23.52 1,417,100 -0.15(-0.63%)
Sep 08, 2003 23.50 23.75 23.44 23.67 1,961,700 +0.12(+0.51%)
Sep 05, 2003 23.26 23.83 23.20 23.55 2,874,900 +0.29(+1.25%)
Sep 04, 2003 23.10 23.29 23.00 23.26 2,245,400 +0.26(+1.13%)
Sep 03, 2003 22.45 23.13 22.37 23.00 2,897,700 +0.40(+1.77%)
Sep 02, 2003 22.26 22.63 22.16 22.60 1,540,600 +0.43(+1.94%)
Aug 29, 2003 21.75 22.18 21.75 22.17 1,196,400 +0.24(+1.09%)
Aug 28, 2003 21.90 21.96 21.71 21.93 1,311,600 -0.07(-0.32%)
Aug 27, 2003 21.80 22.00 21.78 22.00 962,600 +0.00(+0.00%)
Aug 26, 2003 21.96 22.04 21.75 22.00 1,060,000 +0.04(+0.18%)
Aug 25, 2003 21.82 22.03 21.81 21.96 771,600 +0.06(+0.27%)
Aug 22, 2003 22.22 22.22 21.89 21.90 1,495,400 -0.26(-1.17%)
Aug 21, 2003 21.60 22.55 21.40 22.16 5,092,800 +0.37(+1.70%)
Aug 20, 2003 21.43 21.94 21.43 21.79 1,927,900 +0.16(+0.74%)
Aug 19, 2003 21.47 22.04 21.47 21.63 2,192,600 +0.16(+0.75%)
Aug 18, 2003 21.33 21.60 21.31 21.47 640,600 +0.12(+0.56%)
Aug 15, 2003 21.39 21.60 21.20 21.35 946,700 -0.05(-0.23%)
Aug 14, 2003 21.52 21.54 21.30 21.40 957,800 -0.20(-0.93%)
Aug 13, 2003 21.50 21.73 21.33 21.60 1,009,700 +0.20(+0.93%)
Aug 12, 2003 20.96 21.41 20.91 21.40 791,100 +0.41(+1.95%)
Aug 11, 2003 20.85 21.15 20.80 20.99 691,300 +0.10(+0.48%)
Aug 08, 2003 20.90 20.98 20.71 20.89 898,300 +0.14(+0.67%)
Aug 07, 2003 20.80 20.91 20.63 20.75 1,978,800 -0.15(-0.72%)
Aug 06, 2003 20.80 21.20 20.74 20.90 2,059,200 -0.13(-0.62%)
Aug 05, 2003 21.10 21.44 20.97 21.03 1,817,300 -0.18(-0.85%)
Aug 04, 2003 21.20 21.24 20.79 21.21 1,824,200 +0.07(+0.33%)
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.