Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.54 14.54 14.42 14.47 547,000 -0.06(-0.44%)
Dec 30, 2003 14.52 14.55 14.47 14.54 397,000 +0.06(+0.39%)
Dec 29, 2003 14.40 14.58 14.40 14.48 504,500 +0.18(+1.24%)
Dec 26, 2003 14.44 14.47 14.28 14.30 152,000 -0.09(-0.63%)
Dec 24, 2003 14.47 14.47 14.38 14.39 151,500 -0.09(-0.61%)
Dec 23, 2003 14.41 14.47 14.41 14.48 362,500 +0.04(+0.28%)
Dec 22, 2003 14.47 14.59 14.38 14.44 1,033,000 +0.05(+0.32%)
Dec 19, 2003 14.13 14.40 14.10 14.39 1,126,500 +0.33(+2.32%)
Dec 18, 2003 13.85 14.05 13.85 14.07 922,000 +0.31(+2.28%)
Dec 17, 2003 13.74 13.74 13.66 13.75 461,000 +0.02(+0.15%)
Dec 16, 2003 13.62 13.74 13.60 13.73 747,000 +0.14(+1.06%)
Dec 15, 2003 13.65 13.83 13.59 13.59 1,006,000 -0.06(-0.44%)
Dec 12, 2003 13.68 13.70 13.60 13.65 538,000 -0.07(-0.51%)
Dec 11, 2003 13.57 13.81 13.57 13.72 356,000 +0.15(+1.14%)
Dec 10, 2003 13.87 13.87 13.49 13.57 569,000 -0.30(-2.16%)
Dec 09, 2003 14.02 14.02 13.85 13.87 715,500 -0.13(-0.96%)
Dec 08, 2003 14.10 14.10 13.94 14.00 911,500 -0.13(-0.89%)
Dec 05, 2003 13.87 14.28 13.87 14.13 1,320,000 +0.33(+2.36%)
Dec 04, 2003 13.67 13.80 13.52 13.80 1,032,000 +0.13(+0.95%)
Dec 03, 2003 13.71 13.71 13.57 13.67 2,643,500 -0.19(-1.37%)
Dec 02, 2003 13.84 13.96 13.84 13.86 1,350,000 +0.06(+0.46%)
Dec 01, 2003 13.73 13.82 13.72 13.80 1,089,000 +0.10(+0.74%)
Nov 28, 2003 13.70 13.71 13.66 13.69 243,000 -0.01(-0.04%)
Nov 26, 2003 13.77 13.77 13.69 13.70 374,000 +0.01(+0.07%)
Nov 25, 2003 13.70 13.73 13.67 13.69 749,000 -0.04(-0.28%)
Nov 24, 2003 13.63 13.74 13.55 13.73 716,500 +0.15(+1.12%)
Nov 21, 2003 13.60 13.71 13.50 13.58 712,000 -0.00(-0.03%)
Nov 20, 2003 13.64 13.79 13.64 13.58 1,215,000 -0.06(-0.45%)
Nov 19, 2003 13.30 13.67 13.30 13.64 1,684,000 +0.37(+2.80%)
Nov 18, 2003 13.30 13.44 13.26 13.27 1,265,500 +0.10(+0.76%)
Nov 17, 2003 13.26 13.48 13.14 13.17 930,000 -0.36(-2.66%)
Nov 14, 2003 13.45 13.73 13.40 13.53 6,929,500 +0.08(+0.56%)
Nov 13, 2003 13.81 13.86 13.35 13.45 1,728,500 -0.41(-2.96%)
Nov 12, 2003 13.66 13.93 13.66 13.86 892,500 +0.21(+1.57%)
Nov 11, 2003 13.56 13.73 13.56 13.65 1,511,500 +0.14(+1.04%)
Nov 10, 2003 13.46 13.57 13.36 13.51 511,500 +0.03(+0.19%)
Nov 07, 2003 13.30 13.49 13.30 13.48 788,000 +0.21(+1.61%)
Nov 06, 2003 13.31 13.46 13.16 13.27 940,500 +0.01(+0.08%)
Nov 05, 2003 13.18 13.35 13.10 13.26 535,000 +0.06(+0.45%)
Nov 04, 2003 13.51 13.51 13.19 13.20 1,468,000 -0.40(-2.94%)
Nov 03, 2003 13.60 13.64 13.57 13.60 637,000 +0.01(+0.07%)
Oct 31, 2003 13.48 13.61 13.48 13.59 639,500 +0.07(+0.50%)
Oct 30, 2003 13.80 13.82 13.56 13.52 712,500 -0.27(-1.99%)
Oct 29, 2003 13.60 13.80 13.60 13.80 537,500 +0.20(+1.44%)
Oct 28, 2003 13.62 13.83 13.60 13.60 813,000 +0.00(+0.00%)
Oct 27, 2003 13.55 13.66 13.52 13.60 603,500 +0.05(+0.37%)
Oct 24, 2003 13.40 13.57 13.28 13.55 1,362,000 +0.48(+3.64%)
Oct 23, 2003 13.40 13.40 12.77 13.07 2,634,000 -0.37(-2.75%)
Oct 22, 2003 13.85 13.85 13.40 13.44 1,380,000 -0.56(-3.99%)
Oct 21, 2003 13.78 14.03 13.78 14.00 562,500 +0.22(+1.58%)
Oct 20, 2003 14.12 14.12 13.71 13.78 1,692,500 -0.34(-2.38%)
Oct 17, 2003 14.66 14.66 14.12 14.12 1,559,000 -0.59(-3.98%)
Oct 16, 2003 14.81 14.81 14.70 14.71 703,500 -0.16(-1.10%)
Oct 15, 2003 14.70 14.84 14.53 14.87 1,691,500 -0.04(-0.27%)
Oct 14, 2003 14.94 14.99 14.84 14.91 1,130,500 -0.03(-0.20%)
Oct 13, 2003 14.52 14.94 14.48 14.94 1,226,500 +0.42(+2.88%)
Oct 10, 2003 14.54 14.61 14.50 14.52 744,500 +0.01(+0.08%)
Oct 09, 2003 14.70 14.74 14.49 14.51 286,500 -0.16(-1.09%)
Oct 08, 2003 14.68 14.72 14.60 14.67 1,033,500 +0.09(+0.62%)
Oct 07, 2003 14.60 14.65 14.51 14.58 401,000 -0.00(-0.01%)
Oct 06, 2003 14.31 14.61 14.31 14.58 1,063,000 +0.23(+1.62%)
Oct 03, 2003 14.28 14.44 14.22 14.35 741,000 +0.15(+1.03%)
Oct 02, 2003 14.26 14.26 14.07 14.20 1,047,500 +0.39(+2.85%)
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.