Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.48 16.67 16.50 16.58 5,722,113 +0.10(+0.60%)
Oct 30, 2003 16.23 16.65 16.21 16.48 9,062,670 +0.25(+1.56%)
Oct 29, 2003 16.16 16.42 15.99 16.23 6,653,680 -0.08(-0.47%)
Oct 28, 2003 15.69 16.31 15.41 16.30 11,521,837 +0.61(+3.90%)
Oct 27, 2003 15.36 15.71 15.35 15.69 7,620,183 +0.44(+2.89%)
Oct 24, 2003 15.44 15.50 14.97 15.25 9,650,731 -0.33(-2.13%)
Oct 23, 2003 15.37 15.59 15.30 15.58 7,382,191 +0.20(+1.29%)
Oct 22, 2003 15.24 15.40 15.10 15.38 8,460,539 +0.01(+0.06%)
Oct 21, 2003 15.01 15.47 15.01 15.38 11,350,436 +0.36(+2.42%)
Oct 20, 2003 15.07 15.08 14.96 15.01 6,359,414 +0.04(+0.28%)
Oct 17, 2003 15.23 15.37 14.94 14.97 9,654,014 -0.26(-1.70%)
Oct 16, 2003 15.18 15.40 15.08 15.23 6,347,690 +0.05(+0.34%)
Oct 15, 2003 15.67 15.67 15.11 15.18 8,212,934 -0.43(-2.77%)
Oct 14, 2003 15.52 15.61 15.32 15.61 5,348,361 +0.09(+0.55%)
Oct 13, 2003 15.07 15.61 15.05 15.52 7,756,178 +0.55(+3.70%)
Oct 10, 2003 15.14 15.09 14.85 14.97 6,028,571 -0.17(-1.11%)
Oct 09, 2003 14.76 15.25 14.67 15.14 11,815,868 +0.68(+4.70%)
Oct 08, 2003 14.70 14.74 14.41 14.46 5,549,540 -0.15(-1.03%)
Oct 07, 2003 14.67 14.78 14.38 14.61 5,411,669 -0.06(-0.41%)
Oct 06, 2003 14.55 14.71 14.42 14.67 5,679,907 +0.17(+1.16%)
Oct 03, 2003 13.91 14.66 14.30 14.50 10,489,446 +0.59(+4.25%)
Oct 02, 2003 13.97 14.04 13.79 13.91 7,205,398 -0.12(-0.83%)
Oct 01, 2003 13.51 14.12 13.49 14.03 9,827,525 +0.51(+3.81%)
Sep 30, 2003 13.22 13.64 13.22 13.51 8,652,574 +0.01(+0.06%)
Sep 29, 2003 13.71 13.76 13.16 13.50 10,993,332 -0.18(-1.29%)
Sep 26, 2003 13.80 13.82 13.69 13.68 6,538,318 -0.13(-0.91%)
Sep 25, 2003 13.79 14.08 13.45 13.80 13,360,351 +0.01(+0.10%)
Sep 24, 2003 14.42 14.42 13.69 13.79 15,417,864 -0.63(-4.36%)
Sep 23, 2003 14.37 14.45 14.23 14.42 6,569,269 +0.09(+0.65%)
Sep 22, 2003 14.51 14.51 14.23 14.32 7,776,577 -0.30(-2.06%)
Sep 19, 2003 14.65 14.84 14.53 14.63 6,594,826 -0.02(-0.16%)
Sep 18, 2003 14.81 14.81 14.53 14.65 6,575,131 +0.01(+0.08%)
Sep 17, 2003 14.97 14.92 14.37 14.64 17,476,784 -0.34(-2.24%)
Sep 16, 2003 14.83 15.05 14.51 14.97 7,256,279 +0.14(+0.94%)
Sep 15, 2003 14.51 14.96 14.51 14.83 10,109,129 +0.35(+2.41%)
Sep 12, 2003 14.44 14.48 14.17 14.48 8,342,364 -0.00(-0.02%)
Sep 11, 2003 14.12 14.54 14.08 14.49 9,727,874 +0.44(+3.16%)
Sep 10, 2003 14.06 14.49 14.03 14.04 10,881,722 -0.33(-2.29%)
Sep 09, 2003 14.78 14.78 14.31 14.37 12,859,982 -0.41(-2.79%)
Sep 08, 2003 14.93 15.01 14.73 14.78 12,485,761 -0.15(-0.99%)
Sep 05, 2003 14.73 15.38 14.73 14.93 14,312,786 -0.05(-0.32%)
Sep 04, 2003 15.03 15.15 14.68 14.98 12,100,989 -0.12(-0.77%)
Sep 03, 2003 15.26 15.26 15.02 15.10 10,105,377 -0.02(-0.11%)
Sep 02, 2003 14.88 15.26 14.86 15.11 11,310,341 +0.33(+2.21%)
Aug 29, 2003 14.67 14.81 14.63 14.79 7,806,590 +0.17(+1.17%)
Aug 28, 2003 14.63 14.75 14.46 14.62 7,175,151 -0.01(-0.08%)
Aug 27, 2003 14.13 14.78 14.11 14.63 9,799,388 +0.50(+3.52%)
Aug 26, 2003 13.90 14.24 13.75 14.13 7,607,521 +0.06(+0.40%)
Aug 25, 2003 14.25 14.26 13.97 14.07 5,791,517 -0.17(-1.16%)
Aug 22, 2003 14.34 14.39 14.16 14.24 9,987,437 +0.18(+1.27%)
Aug 21, 2003 14.07 14.17 13.97 14.06 9,493,165 -0.01(-0.10%)
Aug 20, 2003 14.07 14.10 13.75 14.07 6,072,886 +0.00(+0.00%)
Aug 19, 2003 13.99 14.11 13.89 14.07 7,358,510 +0.07(+0.51%)
Aug 18, 2003 14.07 14.15 13.96 14.00 6,341,360 -0.02(-0.14%)
Aug 15, 2003 13.87 14.05 13.75 14.02 3,014,871 +0.18(+1.34%)
Aug 14, 2003 14.00 14.02 13.77 13.84 5,700,072 -0.16(-1.18%)
Aug 13, 2003 13.93 14.16 13.85 14.00 9,547,563 +0.11(+0.76%)
Aug 12, 2003 13.62 13.90 13.56 13.90 7,292,153 +0.29(+2.13%)
Aug 11, 2003 13.62 13.73 13.47 13.61 9,430,326 -0.01(-0.08%)
Aug 08, 2003 13.25 13.70 13.21 13.62 14,904,599 +0.40(+3.03%)
Aug 07, 2003 12.48 13.25 12.44 13.22 32,036,002 +1.65(+14.28%)
Aug 06, 2003 11.46 11.80 11.26 11.57 11,557,008 +0.14(+1.24%)
Aug 05, 2003 11.94 11.94 11.42 11.42 11,449,619 -0.52(-4.36%)
Aug 04, 2003 12.14 12.23 11.72 11.94 10,846,785 -0.24(-1.96%)
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.