Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.17 19.29 18.95 18.96 87,332 -0.07(-0.35%)
Sep 29, 2003 18.95 19.25 18.76 19.02 68,627 -0.12(-0.62%)
Sep 26, 2003 19.51 19.60 19.06 19.14 168,878 -0.39(-1.98%)
Sep 25, 2003 19.58 19.64 19.46 19.53 217,860 +0.14(+0.73%)
Sep 24, 2003 19.73 19.76 19.47 19.39 387,815 -0.03(-0.15%)
Sep 23, 2003 19.24 19.43 19.00 19.42 154,480 +0.75(+4.02%)
Sep 22, 2003 18.80 18.80 18.58 18.67 55,844 +0.09(+0.48%)
Sep 19, 2003 18.91 18.91 18.58 18.58 134,833 -0.72(-3.74%)
Sep 18, 2003 18.69 19.31 18.36 19.30 232,393 +0.42(+2.24%)
Sep 17, 2003 19.28 19.28 18.91 18.88 128,105 -0.41(-2.12%)
Sep 16, 2003 19.87 19.31 18.95 19.28 240,197 -0.59(-2.95%)
Sep 15, 2003 19.98 19.99 19.78 19.87 96,348 -0.30(-1.47%)
Sep 12, 2003 19.54 20.17 19.32 20.17 1,156,986 +0.66(+3.39%)
Sep 11, 2003 19.45 19.99 19.45 19.51 337,084 -0.68(-3.39%)
Sep 10, 2003 20.38 20.50 20.12 20.19 184,353 -1.17(-5.50%)
Sep 09, 2003 21.55 21.55 21.31 21.37 34,448 -0.11(-0.52%)
Sep 08, 2003 21.44 21.75 21.44 21.48 162,823 -0.39(-1.77%)
Sep 05, 2003 22.00 22.03 21.63 21.86 42,118 -0.43(-1.93%)
Sep 04, 2003 22.18 22.31 22.07 22.29 86,928 +0.30(+1.35%)
Sep 03, 2003 21.85 22.15 21.81 22.00 199,963 +0.60(+2.81%)
Sep 02, 2003 21.13 21.42 21.13 21.39 301,290 +1.30(+6.47%)
Aug 29, 2003 20.32 20.34 19.93 20.09 120,973 -0.16(-0.81%)
Aug 28, 2003 20.26 20.32 20.16 20.26 125,010 +0.08(+0.40%)
Aug 27, 2003 20.18 20.20 20.00 20.18 43,733 +0.33(+1.69%)
Aug 26, 2003 20.01 20.01 19.69 19.84 46,828 -0.36(-1.77%)
Aug 25, 2003 20.36 20.36 20.09 20.20 72,799 -0.45(-2.19%)
Aug 22, 2003 20.62 20.87 20.58 20.65 34,852 +0.10(+0.51%)
Aug 21, 2003 20.30 20.71 20.30 20.55 150,712 +0.25(+1.21%)
Aug 20, 2003 19.93 20.31 19.93 20.30 67,416 +0.37(+1.86%)
Aug 19, 2003 19.84 20.06 19.78 19.93 149,366 -0.73(-3.53%)
Aug 18, 2003 20.63 20.69 20.53 20.66 146,271 +0.22(+1.05%)
Aug 15, 2003 20.40 20.49 20.36 20.44 11,437 +0.10(+0.47%)
Aug 14, 2003 20.07 20.50 20.07 20.35 62,303 +0.28(+1.37%)
Aug 13, 2003 19.97 20.12 19.89 20.07 167,802 +0.04(+0.22%)
Aug 12, 2003 19.77 20.06 19.77 20.03 157,036 +0.38(+1.93%)
Aug 11, 2003 19.62 19.75 19.52 19.65 131,065 +0.45(+2.32%)
Aug 08, 2003 19.26 19.30 19.17 19.20 34,044 +0.01(+0.08%)
Aug 07, 2003 19.47 19.47 19.03 19.19 45,751 -0.25(-1.26%)
Aug 06, 2003 19.40 19.57 19.25 19.43 142,503 -0.51(-2.57%)
Aug 05, 2003 20.28 20.28 19.88 19.95 84,506 -0.53(-2.58%)
Aug 04, 2003 20.29 20.50 20.12 20.47 153,807 +0.73(+3.69%)
Aug 01, 2003 20.18 20.18 19.66 19.75 84,910 -0.36(-1.81%)
Jul 31, 2003 20.01 20.31 20.01 20.11 112,899 +0.18(+0.90%)
Jul 30, 2003 20.10 20.20 19.82 19.93 33,237 -0.36(-1.76%)
Jul 29, 2003 20.42 20.42 20.09 20.29 84,641 +0.20(+1.00%)
Jul 28, 2003 20.06 20.24 20.00 20.09 183,815 +0.84(+4.36%)
Jul 25, 2003 18.98 19.25 18.89 19.25 49,385 +0.18(+0.94%)
Jul 24, 2003 19.02 19.49 18.96 19.07 71,184 -0.14(-0.74%)
Jul 23, 2003 19.06 19.31 19.05 19.21 199,155 -0.56(-2.86%)
Jul 22, 2003 19.99 20.03 19.60 19.77 134,026 -0.82(-3.97%)
Jul 21, 2003 20.81 20.81 20.51 20.59 241,947 +0.52(+2.59%)
Jul 18, 2003 20.06 20.13 19.90 20.07 193,638 +0.70(+3.61%)
Jul 17, 2003 19.62 19.62 19.35 19.37 263,342 +0.16(+0.81%)
Jul 16, 2003 19.32 19.32 19.08 19.22 264,284 +0.39(+2.09%)
Jul 15, 2003 19.19 19.25 18.65 18.82 119,358 -0.39(-2.01%)
Jul 14, 2003 19.05 19.28 18.87 19.21 231,181 +0.34(+1.81%)
Jul 11, 2003 18.44 18.94 18.44 18.87 319,052 +0.29(+1.56%)
Jul 10, 2003 19.01 19.01 18.50 18.58 315,823 -0.71(-3.66%)
Jul 09, 2003 19.47 19.69 19.17 19.28 222,838 +0.63(+3.39%)
Jul 08, 2003 18.21 18.67 18.21 18.65 298,867 +1.11(+6.31%)
Jul 07, 2003 17.39 17.69 16.78 17.55 363,459 +0.73(+4.33%)
Jul 03, 2003 16.97 16.97 16.79 16.82 85,044 -0.39(-2.29%)
Jul 02, 2003 17.01 17.21 16.91 17.21 126,490 +0.20(+1.18%)
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.