Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.50 23.95 23.59 23.77 1,341,600 +0.27(+1.17%)
Oct 30, 2003 23.95 23.95 23.17 23.50 1,644,800 -0.20(-0.84%)
Oct 29, 2003 23.77 23.89 23.49 23.70 1,686,800 -0.17(-0.71%)
Oct 28, 2003 23.25 23.87 23.25 23.87 2,020,600 +0.62(+2.67%)
Oct 27, 2003 23.00 23.30 22.95 23.25 1,176,400 +0.29(+1.26%)
Oct 24, 2003 23.17 23.18 22.41 22.96 1,724,800 -0.29(-1.25%)
Oct 23, 2003 22.77 23.33 22.67 23.25 1,548,900 +0.48(+2.09%)
Oct 22, 2003 23.10 23.10 22.64 22.77 1,625,400 -0.33(-1.41%)
Oct 21, 2003 23.17 23.25 23.02 23.10 1,358,100 -0.07(-0.28%)
Oct 20, 2003 23.20 23.20 22.97 23.17 1,649,700 -0.04(-0.17%)
Oct 17, 2003 23.48 23.85 23.20 23.20 2,046,600 -0.27(-1.15%)
Oct 16, 2003 23.58 23.76 23.38 23.48 1,706,700 -0.17(-0.72%)
Oct 15, 2003 23.50 23.70 23.34 23.64 1,498,800 +0.17(+0.72%)
Oct 14, 2003 23.30 23.50 23.23 23.48 1,524,400 +0.27(+1.19%)
Oct 13, 2003 22.79 23.39 22.90 23.20 1,394,100 +0.41(+1.80%)
Oct 10, 2003 22.80 22.87 22.71 22.79 1,481,100 -0.01(-0.04%)
Oct 09, 2003 22.50 22.96 22.50 22.80 3,254,300 +0.60(+2.70%)
Oct 08, 2003 22.33 22.33 22.22 22.20 1,214,300 -0.12(-0.54%)
Oct 07, 2003 21.70 22.33 21.48 22.32 1,750,500 +0.62(+2.88%)
Oct 06, 2003 21.62 21.74 21.58 21.70 1,093,400 +0.02(+0.07%)
Oct 03, 2003 21.65 22.05 21.61 21.68 1,562,600 +0.28(+1.31%)
Oct 02, 2003 21.42 21.50 21.20 21.40 1,009,800 +0.04(+0.16%)
Oct 01, 2003 20.95 21.36 20.95 21.36 2,467,000 +0.41(+1.98%)
Sep 30, 2003 20.95 21.08 20.50 20.95 2,435,000 +0.00(+0.00%)
Sep 29, 2003 20.91 21.09 20.67 20.95 1,513,000 +0.05(+0.22%)
Sep 26, 2003 21.35 21.40 20.90 20.91 2,182,200 -0.43(-2.04%)
Sep 25, 2003 21.45 21.46 21.30 21.34 2,084,300 -0.02(-0.12%)
Sep 24, 2003 21.75 21.85 21.36 21.36 2,270,100 -0.44(-2.02%)
Sep 23, 2003 21.84 21.95 21.76 21.80 1,851,900 -0.04(-0.16%)
Sep 22, 2003 22.05 22.08 21.70 21.84 1,429,100 -0.45(-2.00%)
Sep 19, 2003 22.25 22.31 22.19 22.29 2,390,100 +0.02(+0.09%)
Sep 18, 2003 21.89 22.23 21.77 22.26 1,966,200 +0.38(+1.71%)
Sep 17, 2003 21.54 21.99 21.46 21.89 1,431,000 +0.35(+1.62%)
Sep 16, 2003 21.42 21.59 21.20 21.54 911,800 +0.12(+0.58%)
Sep 15, 2003 21.34 21.51 21.24 21.42 1,020,500 +0.02(+0.09%)
Sep 12, 2003 21.28 21.40 20.77 21.39 1,421,500 +0.04(+0.19%)
Sep 11, 2003 21.10 21.62 21.10 21.36 1,432,400 +0.24(+1.14%)
Sep 10, 2003 21.20 21.49 21.07 21.11 2,672,200 -0.10(-0.49%)
Sep 09, 2003 21.91 21.91 21.14 21.22 2,631,900 -0.69(-3.15%)
Sep 08, 2003 21.88 21.96 21.73 21.91 1,896,600 -0.05(-0.25%)
Sep 05, 2003 22.18 22.19 21.65 21.96 1,762,800 -0.21(-0.97%)
Sep 04, 2003 22.08 22.29 21.82 22.18 2,758,500 -0.07(-0.34%)
Sep 03, 2003 22.15 22.69 22.15 22.25 3,331,400 +0.04(+0.16%)
Sep 02, 2003 21.92 22.22 21.88 22.22 3,415,900 +0.37(+1.69%)
Aug 29, 2003 21.75 21.98 21.73 21.85 1,362,700 -0.07(-0.34%)
Aug 28, 2003 21.45 21.96 21.43 21.92 2,040,400 +0.57(+2.69%)
Aug 27, 2003 21.20 21.49 21.20 21.35 1,326,600 +0.10(+0.45%)
Aug 26, 2003 21.14 21.42 20.95 21.25 1,440,600 +0.04(+0.19%)
Aug 25, 2003 21.08 21.39 21.08 21.21 2,407,300 +0.06(+0.28%)
Aug 22, 2003 21.62 21.67 21.11 21.16 2,333,000 -0.43(-1.99%)
Aug 21, 2003 21.45 21.64 21.35 21.58 1,848,100 +0.13(+0.63%)
Aug 20, 2003 21.45 21.67 21.38 21.45 1,378,900 -0.10(-0.46%)
Aug 19, 2003 21.50 21.58 21.27 21.55 2,019,500 +0.19(+0.91%)
Aug 18, 2003 21.05 21.38 21.05 21.36 2,224,500 +0.15(+0.73%)
Aug 15, 2003 21.25 21.42 21.14 21.20 1,031,400 -0.12(-0.56%)
Aug 14, 2003 21.12 21.68 21.00 21.32 2,527,800 +0.20(+0.95%)
Aug 13, 2003 20.93 21.42 20.93 21.12 2,479,000 -0.18(-0.87%)
Aug 12, 2003 20.73 21.33 20.73 21.30 2,045,500 +0.59(+2.82%)
Aug 11, 2003 20.69 20.96 20.35 20.72 2,178,400 -0.02(-0.07%)
Aug 08, 2003 20.33 20.74 20.33 20.74 2,013,600 +0.44(+2.17%)
Aug 07, 2003 20.12 20.36 19.85 20.30 3,448,600 +0.87(+4.48%)
Aug 06, 2003 19.50 19.62 19.30 19.42 2,059,300 +0.15(+0.78%)
Aug 05, 2003 19.67 19.75 19.25 19.27 1,760,200 -0.50(-2.53%)
Aug 04, 2003 20.06 20.12 19.42 19.77 2,069,300 -0.27(-1.37%)
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.