Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.10 17.43 17.10 17.25 459,300 +0.08(+0.47%)
Nov 26, 2003 17.01 17.20 16.98 17.16 847,600 +0.23(+1.36%)
Nov 25, 2003 16.83 17.05 16.83 16.93 880,400 +0.11(+0.65%)
Nov 24, 2003 16.40 16.88 16.40 16.82 1,314,200 +0.56(+3.44%)
Nov 21, 2003 16.35 16.35 16.09 16.27 1,698,100 -0.04(-0.21%)
Nov 20, 2003 16.38 16.55 16.29 16.30 985,900 -0.07(-0.46%)
Nov 19, 2003 16.48 16.55 16.35 16.38 1,628,800 -0.18(-1.12%)
Nov 18, 2003 16.88 16.96 16.56 16.56 1,064,900 -0.33(-1.92%)
Nov 17, 2003 16.96 17.24 16.82 16.89 1,051,400 -0.35(-2.06%)
Nov 14, 2003 17.34 17.39 17.23 17.24 950,900 -0.10(-0.58%)
Nov 13, 2003 17.20 17.36 17.17 17.34 607,500 +0.07(+0.41%)
Nov 12, 2003 17.04 17.32 17.04 17.27 766,100 +0.18(+1.08%)
Nov 11, 2003 17.08 17.18 17.00 17.09 562,400 +0.01(+0.03%)
Nov 10, 2003 17.14 17.20 17.01 17.08 578,400 -0.07(-0.41%)
Nov 07, 2003 17.15 17.32 17.04 17.15 872,600 +0.01(+0.06%)
Nov 06, 2003 16.94 17.16 16.90 17.14 900,500 +0.20(+1.18%)
Nov 05, 2003 17.02 17.00 16.83 16.94 1,433,400 +0.05(+0.30%)
Nov 04, 2003 17.02 17.02 16.84 16.89 1,794,733 -0.22(-1.29%)
Nov 03, 2003 17.07 17.24 17.03 17.11 894,776 +0.04(+0.23%)
Oct 31, 2003 16.94 17.07 16.91 17.07 619,400 +0.11(+0.65%)
Oct 30, 2003 17.00 17.09 16.93 16.96 655,000 +0.01(+0.06%)
Oct 29, 2003 16.65 16.98 16.61 16.95 611,400 +0.22(+1.32%)
Oct 28, 2003 16.65 16.71 16.53 16.73 917,900 +0.18(+1.09%)
Oct 27, 2003 16.44 16.68 16.34 16.55 642,700 +0.05(+0.30%)
Oct 24, 2003 16.52 16.52 16.35 16.50 849,300 -0.05(-0.27%)
Oct 23, 2003 16.45 16.61 16.31 16.55 854,400 +0.10(+0.61%)
Oct 22, 2003 16.35 16.48 16.30 16.45 892,700 +0.00(+0.03%)
Oct 21, 2003 16.60 16.61 16.39 16.44 1,461,800 -0.26(-1.56%)
Oct 20, 2003 16.64 16.70 16.62 16.70 1,402,000 +0.04(+0.24%)
Oct 17, 2003 16.55 16.66 16.51 16.66 1,395,300 +0.11(+0.66%)
Oct 16, 2003 16.41 16.51 16.40 16.55 869,900 +0.16(+1.01%)
Oct 15, 2003 16.35 16.39 16.20 16.39 997,700 +0.08(+0.46%)
Oct 14, 2003 16.25 16.34 16.14 16.31 721,500 +0.07(+0.46%)
Oct 13, 2003 16.05 16.24 16.00 16.23 601,400 +0.19(+1.18%)
Oct 10, 2003 16.22 16.22 15.96 16.05 1,692,400 -0.17(-1.05%)
Oct 09, 2003 16.16 16.65 16.11 16.21 1,927,500 +0.21(+1.34%)
Oct 08, 2003 15.79 16.06 15.68 16.00 3,258,200 +0.21(+1.36%)
Oct 07, 2003 15.52 15.78 15.52 15.79 1,177,400 +0.17(+1.09%)
Oct 06, 2003 15.51 15.63 15.43 15.62 709,600 +0.08(+0.51%)
Oct 03, 2003 15.77 15.85 15.53 15.54 1,444,200 -0.14(-0.89%)
Oct 02, 2003 15.55 15.74 15.50 15.68 1,266,700 +0.02(+0.10%)
Oct 01, 2003 14.81 15.66 14.91 15.66 2,106,000 +0.85(+5.74%)
Sep 30, 2003 14.81 14.97 14.74 14.81 1,040,500 +0.01(+0.03%)
Sep 29, 2003 14.78 14.84 14.61 14.80 812,100 +0.11(+0.71%)
Sep 26, 2003 14.89 14.82 14.62 14.70 716,800 -0.19(-1.28%)
Sep 25, 2003 15.15 15.15 14.87 14.89 941,600 -0.29(-1.94%)
Sep 24, 2003 15.45 15.47 15.16 15.19 1,446,100 -0.24(-1.59%)
Sep 23, 2003 15.10 15.43 15.10 15.43 607,000 +0.28(+1.85%)
Sep 22, 2003 15.15 15.20 15.05 15.15 627,400 -0.10(-0.66%)
Sep 19, 2003 15.28 15.34 15.21 15.25 626,900 -0.03(-0.16%)
Sep 18, 2003 15.12 15.24 15.07 15.28 535,800 +0.21(+1.36%)
Sep 17, 2003 15.12 15.16 15.04 15.07 738,700 -0.05(-0.36%)
Sep 16, 2003 15.00 15.15 14.89 15.12 1,203,100 +0.12(+0.83%)
Sep 15, 2003 14.85 15.02 14.82 15.00 624,900 +0.18(+1.18%)
Sep 12, 2003 14.79 14.86 14.69 14.82 1,190,500 +0.01(+0.10%)
Sep 11, 2003 14.80 14.96 14.61 14.81 1,231,100 -0.02(-0.13%)
Sep 10, 2003 14.89 14.98 14.79 14.83 912,800 -0.06(-0.40%)
Sep 09, 2003 14.98 14.99 14.81 14.89 798,400 -0.02(-0.17%)
Sep 08, 2003 14.95 15.00 14.79 14.91 1,107,700 -0.06(-0.40%)
Sep 05, 2003 15.08 15.14 14.89 14.97 752,200 -0.22(-1.45%)
Sep 04, 2003 15.26 15.31 15.11 15.20 669,500 -0.11(-0.69%)
Sep 03, 2003 15.16 15.35 15.05 15.30 1,196,000 +0.09(+0.59%)
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.