Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.48 17.66 17.20 17.59 3,595,932 +0.07(+0.42%)
Sep 29, 2003 17.33 17.57 17.33 17.51 2,346,910 +0.29(+1.67%)
Sep 26, 2003 17.11 17.27 17.01 17.22 1,753,115 +0.11(+0.65%)
Sep 25, 2003 17.20 17.20 17.03 17.11 2,152,014 -0.04(-0.26%)
Sep 24, 2003 17.59 17.63 17.14 17.16 2,819,745 -0.46(-2.63%)
Sep 23, 2003 17.38 17.62 17.31 17.62 1,984,979 +0.24(+1.40%)
Sep 22, 2003 17.14 17.38 17.11 17.38 1,500,049 +0.07(+0.43%)
Sep 19, 2003 17.46 17.51 17.25 17.31 1,362,779 -0.16(-0.93%)
Sep 18, 2003 17.08 17.48 17.06 17.47 1,698,887 +0.43(+2.50%)
Sep 17, 2003 17.08 17.13 17.04 17.04 1,459,955 -0.03(-0.17%)
Sep 16, 2003 16.83 17.14 16.79 17.07 2,461,619 +0.25(+1.49%)
Sep 15, 2003 16.91 17.00 16.78 16.82 1,605,244 -0.18(-1.04%)
Sep 12, 2003 17.00 17.06 16.83 17.00 2,338,348 -0.06(-0.35%)
Sep 11, 2003 17.36 17.36 16.97 17.06 3,062,074 -0.16(-0.94%)
Sep 10, 2003 17.29 17.33 17.12 17.22 2,610,713 -0.09(-0.51%)
Sep 09, 2003 17.36 17.41 17.24 17.31 1,925,994 -0.11(-0.63%)
Sep 08, 2003 17.29 17.47 17.25 17.42 2,666,165 +0.09(+0.51%)
Sep 05, 2003 17.11 17.53 17.07 17.33 3,907,304 +0.21(+1.25%)
Sep 04, 2003 17.00 17.14 16.92 17.11 3,051,745 +0.19(+1.13%)
Sep 03, 2003 16.52 17.02 16.46 16.92 3,938,292 +0.29(+1.77%)
Sep 02, 2003 16.38 16.65 16.30 16.63 2,093,844 +0.32(+1.94%)
Aug 29, 2003 16.00 16.32 16.00 16.31 1,626,038 +0.18(+1.09%)
Aug 28, 2003 16.11 16.16 15.97 16.14 1,782,608 -0.05(-0.32%)
Aug 27, 2003 16.04 16.19 16.03 16.19 1,308,279 +0.00(+0.00%)
Aug 26, 2003 16.16 16.22 16.00 16.19 1,440,656 +0.03(+0.18%)
Aug 25, 2003 16.05 16.21 16.05 16.16 1,048,689 +0.04(+0.27%)
Aug 22, 2003 16.35 16.35 16.11 16.11 2,032,412 -0.19(-1.17%)
Aug 21, 2003 15.89 16.59 15.75 16.30 6,921,674 +0.27(+1.70%)
Aug 20, 2003 15.77 16.14 15.77 16.03 2,620,227 +0.12(+0.74%)
Aug 19, 2003 15.80 16.22 15.80 15.91 2,979,984 +0.12(+0.75%)
Aug 18, 2003 15.69 15.89 15.68 15.80 870,645 +0.09(+0.56%)
Aug 15, 2003 15.74 15.89 15.60 15.71 1,286,669 -0.04(-0.23%)
Aug 14, 2003 15.83 15.85 15.67 15.75 1,301,755 -0.15(-0.93%)
Aug 13, 2003 15.82 15.99 15.69 15.89 1,372,293 +0.15(+0.93%)
Aug 12, 2003 15.42 15.75 15.39 15.75 1,075,191 +0.30(+1.95%)
Aug 11, 2003 15.34 15.56 15.30 15.44 939,552 +0.07(+0.48%)
Aug 08, 2003 15.38 15.44 15.24 15.37 1,220,888 +0.10(+0.68%)
Aug 07, 2003 15.30 15.39 15.18 15.27 2,689,406 -0.11(-0.72%)
Aug 06, 2003 15.30 15.60 15.26 15.38 2,798,678 -0.10(-0.62%)
Aug 05, 2003 15.52 15.78 15.43 15.47 2,469,910 -0.13(-0.85%)
Aug 04, 2003 15.60 15.63 15.30 15.61 2,479,288 +0.05(+0.33%)
Aug 01, 2003 15.69 15.82 15.54 15.55 2,157,722 -0.23(-1.45%)
Jul 31, 2003 15.54 15.86 15.48 15.78 2,181,371 +0.26(+1.66%)
Jul 30, 2003 15.64 15.66 15.46 15.52 2,538,409 -0.13(-0.85%)
Jul 29, 2003 15.78 15.87 15.63 15.66 2,741,596 -0.21(-1.34%)
Jul 28, 2003 15.89 16.00 15.77 15.87 1,466,071 -0.07(-0.46%)
Jul 25, 2003 15.86 16.05 15.67 15.94 1,425,026 +0.05(+0.32%)
Jul 24, 2003 15.69 16.08 15.45 15.89 3,493,863 +0.21(+1.31%)
Jul 23, 2003 15.86 15.96 15.64 15.69 1,475,177 -0.28(-1.75%)
Jul 22, 2003 15.59 16.00 15.54 15.97 1,834,662 +0.37(+2.36%)
Jul 21, 2003 15.60 15.72 15.47 15.60 2,138,967 -0.15(-0.93%)
Jul 18, 2003 15.60 15.82 15.57 15.75 2,200,534 +0.40(+2.64%)
Jul 17, 2003 15.52 15.58 15.25 15.34 2,675,951 -0.28(-1.79%)
Jul 16, 2003 15.78 15.82 15.50 15.62 1,840,234 -0.29(-1.85%)
Jul 15, 2003 15.96 16.11 15.82 15.91 2,240,764 -0.04(-0.28%)
Jul 14, 2003 16.08 16.30 15.88 15.96 2,217,251 -0.07(-0.46%)
Jul 11, 2003 15.76 16.04 15.76 16.03 1,763,173 +0.24(+1.54%)
Jul 10, 2003 16.06 16.06 15.69 15.79 3,152,455 -0.26(-1.65%)
Jul 09, 2003 15.97 16.22 15.96 16.05 2,947,365 -0.06(-0.37%)
Jul 08, 2003 16.04 16.15 15.98 16.11 1,689,917 +0.00(+0.00%)
Jul 07, 2003 15.86 16.13 15.83 16.11 1,963,234 +0.29(+1.86%)
Jul 03, 2003 15.97 16.00 15.73 15.82 933,300 -0.21(-1.29%)
Jul 02, 2003 15.75 16.14 15.75 16.03 3,507,318 +0.23(+1.44%)
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.