Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 20.00 20.17 19.89 20.05 1,437,500 +0.04(+0.22%)
Jul 31, 2003 20.07 20.45 20.00 20.00 1,745,300 -0.04(-0.22%)
Jul 30, 2003 19.83 20.12 19.79 20.05 2,036,800 +0.30(+1.52%)
Jul 29, 2003 20.01 20.04 19.55 19.75 2,342,100 -0.29(-1.42%)
Jul 28, 2003 19.78 20.15 19.78 20.04 1,958,500 +0.38(+1.93%)
Jul 25, 2003 19.35 19.67 19.17 19.66 1,098,900 +0.26(+1.34%)
Jul 24, 2003 19.52 19.91 19.39 19.39 1,584,100 -0.09(-0.49%)
Jul 23, 2003 19.38 19.50 19.10 19.49 1,260,600 +0.19(+1.01%)
Jul 22, 2003 18.83 19.38 18.58 19.30 2,306,000 +0.55(+2.93%)
Jul 21, 2003 18.83 18.89 18.63 18.75 890,700 -0.10(-0.56%)
Jul 18, 2003 18.92 19.05 18.70 18.85 1,474,900 +0.00(+0.00%)
Jul 17, 2003 18.98 19.18 18.80 18.85 1,409,200 -0.34(-1.80%)
Jul 16, 2003 19.42 19.49 19.05 19.20 1,559,600 -0.05(-0.29%)
Jul 15, 2003 19.35 19.41 19.20 19.25 2,807,000 +0.14(+0.71%)
Jul 14, 2003 19.15 19.42 19.10 19.11 1,280,900 +0.27(+1.46%)
Jul 11, 2003 18.55 18.95 18.54 18.84 1,403,300 +0.33(+1.78%)
Jul 10, 2003 18.92 18.92 18.17 18.51 1,722,400 -0.41(-2.14%)
Jul 09, 2003 19.09 19.33 18.92 18.92 1,771,600 -0.25(-1.30%)
Jul 08, 2003 18.91 19.21 18.90 19.17 1,656,000 +0.35(+1.86%)
Jul 07, 2003 18.38 18.83 18.36 18.82 1,946,500 +0.62(+3.41%)
Jul 03, 2003 18.32 18.38 18.00 18.20 855,900 -0.19(-1.06%)
Jul 02, 2003 18.61 18.72 18.20 18.39 1,296,300 -0.22(-1.16%)
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.