Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.48 14.69 14.44 14.69 56,800 +0.16(+1.14%)
Oct 30, 2003 14.55 14.55 14.48 14.53 62,500 +0.02(+0.10%)
Oct 29, 2003 14.50 14.54 14.47 14.51 44,500 -0.04(-0.31%)
Oct 28, 2003 14.61 14.62 14.32 14.55 73,700 +0.00(+0.03%)
Oct 27, 2003 14.44 14.78 14.38 14.55 71,000 +0.17(+1.15%)
Oct 24, 2003 14.70 14.73 14.38 14.38 80,200 -0.35(-2.34%)
Oct 23, 2003 15.00 15.07 14.69 14.73 77,100 -0.27(-1.80%)
Oct 22, 2003 15.11 15.11 15.00 15.00 105,400 -0.04(-0.23%)
Oct 21, 2003 15.07 15.16 15.01 15.04 45,800 +0.04(+0.23%)
Oct 20, 2003 15.00 15.14 15.00 15.00 94,600 -0.01(-0.03%)
Oct 17, 2003 15.00 15.05 15.00 15.01 70,300 +0.01(+0.07%)
Oct 16, 2003 14.95 15.07 14.96 14.99 61,600 +0.04(+0.30%)
Oct 15, 2003 15.38 15.38 14.95 14.95 127,300 -0.43(-2.76%)
Oct 14, 2003 15.50 15.54 15.38 15.38 93,300 -0.27(-1.69%)
Oct 13, 2003 15.55 15.84 15.55 15.64 18,200 +0.12(+0.74%)
Oct 10, 2003 15.59 15.62 15.34 15.53 27,300 +0.03(+0.16%)
Oct 09, 2003 15.22 15.60 15.22 15.50 55,200 +0.38(+2.51%)
Oct 08, 2003 15.22 15.23 15.06 15.12 43,200 -0.12(-0.79%)
Oct 07, 2003 15.20 15.20 15.17 15.24 22,800 +0.02(+0.13%)
Oct 06, 2003 14.93 15.25 14.93 15.22 35,200 +0.27(+1.81%)
Oct 03, 2003 14.97 15.05 14.95 14.95 33,600 +0.10(+0.71%)
Oct 02, 2003 14.75 14.95 14.75 14.85 57,900 +0.15(+1.02%)
Oct 01, 2003 14.39 14.70 14.39 14.70 67,200 +0.35(+2.40%)
Sep 30, 2003 14.55 14.55 14.32 14.35 52,500 -0.33(-2.21%)
Sep 29, 2003 14.17 14.65 14.14 14.68 42,700 +0.55(+3.89%)
Sep 26, 2003 14.09 14.27 14.09 14.12 67,100 +0.04(+0.25%)
Sep 25, 2003 14.85 14.85 14.09 14.09 50,300 -0.72(-4.89%)
Sep 24, 2003 14.95 15.02 14.81 14.81 51,400 +0.06(+0.44%)
Sep 23, 2003 14.95 15.02 14.64 14.75 69,400 -0.20(-1.34%)
Sep 22, 2003 15.25 15.25 14.90 14.95 33,800 -0.30(-1.97%)
Sep 19, 2003 14.90 15.32 14.90 15.25 93,300 +0.32(+2.14%)
Sep 18, 2003 14.82 14.93 14.77 14.93 90,300 +0.12(+0.78%)
Sep 17, 2003 15.28 15.28 14.68 14.81 39,700 -0.45(-2.92%)
Sep 16, 2003 15.32 15.32 14.97 15.26 47,000 -0.06(-0.39%)
Sep 15, 2003 14.88 15.34 14.88 15.32 64,200 +0.50(+3.34%)
Sep 12, 2003 14.65 14.90 14.60 14.82 42,300 +0.20(+1.37%)
Sep 11, 2003 14.40 14.62 14.40 14.62 21,800 +0.22(+1.56%)
Sep 10, 2003 14.46 14.49 14.31 14.40 34,300 -0.08(-0.59%)
Sep 09, 2003 14.70 14.74 14.43 14.48 30,500 -0.21(-1.46%)
Sep 08, 2003 14.69 14.75 14.67 14.70 39,100 +0.02(+0.14%)
Sep 05, 2003 14.67 14.98 14.60 14.68 64,100 +0.01(+0.07%)
Sep 04, 2003 14.67 14.81 14.65 14.67 36,600 -0.03(-0.17%)
Sep 03, 2003 14.70 14.88 14.68 14.70 81,600 +0.03(+0.17%)
Sep 02, 2003 14.60 14.70 14.47 14.67 39,800 +0.07(+0.48%)
Aug 29, 2003 14.60 14.63 14.52 14.60 19,800 -0.03(-0.17%)
Aug 28, 2003 14.38 14.64 14.32 14.62 79,900 +0.27(+1.85%)
Aug 27, 2003 14.37 14.44 14.30 14.36 40,600 +0.01(+0.07%)
Aug 26, 2003 14.28 14.38 14.10 14.35 48,700 -0.05(-0.35%)
Aug 25, 2003 14.43 14.43 14.12 14.40 58,700 -0.05(-0.35%)
Aug 22, 2003 14.45 14.46 14.18 14.45 57,300 +0.00(+0.03%)
Aug 21, 2003 14.45 14.45 14.18 14.45 61,200 +0.00(+0.00%)
Aug 20, 2003 14.40 14.45 14.19 14.45 56,500 +0.04(+0.31%)
Aug 19, 2003 14.31 14.40 14.17 14.40 66,600 +0.12(+0.88%)
Aug 18, 2003 14.08 14.28 14.07 14.28 27,500 +0.20(+1.42%)
Aug 15, 2003 14.13 14.17 14.04 14.07 26,200 -0.03(-0.18%)
Aug 14, 2003 13.93 14.12 13.90 14.10 66,700 +0.17(+1.22%)
Aug 13, 2003 13.70 14.06 13.63 13.93 149,200 +0.25(+1.86%)
Aug 12, 2003 13.47 13.70 13.32 13.68 38,600 +0.23(+1.67%)
Aug 11, 2003 13.18 13.45 13.18 13.45 24,200 +0.28(+2.13%)
Aug 08, 2003 13.15 13.19 13.12 13.17 14,600 +0.04(+0.30%)
Aug 07, 2003 13.18 13.22 13.05 13.13 26,500 -0.02(-0.15%)
Aug 06, 2003 13.25 13.26 13.06 13.15 19,800 -0.10(-0.75%)
Aug 05, 2003 13.50 13.50 13.20 13.25 77,900 -0.25(-1.85%)
Aug 04, 2003 13.45 13.61 13.30 13.50 58,200 +0.10(+0.75%)
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.