Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.21 19.34 18.85 18.93 394,100 -0.27(-1.43%)
Dec 30, 2003 19.00 19.20 18.89 19.20 406,618 +0.11(+0.55%)
Dec 29, 2003 18.95 19.10 18.84 19.09 648,857 +0.24(+1.25%)
Dec 26, 2003 18.73 19.00 18.65 18.86 232,697 +0.16(+0.88%)
Dec 24, 2003 18.84 18.84 18.50 18.70 368,287 -0.13(-0.72%)
Dec 23, 2003 18.00 19.00 17.54 18.83 4,152,295 -1.23(-6.11%)
Dec 22, 2003 20.18 20.18 19.65 20.05 441,452 -0.14(-0.69%)
Dec 19, 2003 19.32 20.20 19.09 20.20 1,439,191 +0.87(+4.50%)
Dec 18, 2003 19.18 19.54 18.98 19.32 851,319 +0.36(+1.90%)
Dec 17, 2003 18.93 19.08 18.38 18.96 550,560 +0.10(+0.53%)
Dec 16, 2003 18.80 19.15 18.77 18.86 368,641 +0.06(+0.32%)
Dec 15, 2003 19.90 19.93 18.77 18.80 481,530 -0.80(-4.11%)
Dec 12, 2003 19.43 19.81 19.05 19.61 342,639 +0.32(+1.69%)
Dec 11, 2003 19.14 19.52 18.91 19.29 551,900 +0.29(+1.53%)
Dec 10, 2003 18.80 19.21 18.70 19.00 748,962 +0.28(+1.50%)
Dec 09, 2003 18.70 19.24 18.62 18.71 789,303 +0.02(+0.08%)
Dec 08, 2003 18.30 19.30 17.69 18.70 3,596,385 -2.20(-10.50%)
Dec 05, 2003 20.51 21.86 20.51 20.89 366,920 +0.14(+0.70%)
Dec 04, 2003 21.16 21.23 20.45 20.75 564,818 -0.35(-1.66%)
Dec 03, 2003 21.62 22.36 20.91 21.10 647,038 -0.42(-1.97%)
Dec 02, 2003 22.55 22.65 20.44 21.52 2,457,962 -1.27(-5.57%)
Dec 01, 2003 22.41 23.04 22.32 22.80 617,809 +0.48(+2.15%)
Nov 28, 2003 22.52 23.15 22.31 22.32 155,599 -0.20(-0.87%)
Nov 26, 2003 22.50 22.62 21.68 22.51 278,944 +0.30(+1.35%)
Nov 25, 2003 21.91 23.25 21.91 22.21 763,666 +0.34(+1.55%)
Nov 24, 2003 21.02 22.11 21.00 21.87 353,567 +0.87(+4.14%)
Nov 21, 2003 20.79 20.95 20.73 21.00 291,161 +0.21(+1.01%)
Nov 20, 2003 20.50 21.12 20.50 20.79 276,991 -0.06(-0.29%)
Nov 19, 2003 20.83 21.10 20.27 20.85 419,411 +0.08(+0.39%)
Nov 18, 2003 21.23 21.54 20.66 20.77 505,748 +0.02(+0.10%)
Nov 17, 2003 21.25 21.62 20.75 20.75 585,201 -0.88(-4.05%)
Nov 14, 2003 22.59 22.59 21.38 21.62 1,240,819 -1.43(-6.22%)
Nov 13, 2003 22.45 23.25 22.41 23.06 733,630 +0.57(+2.53%)
Nov 12, 2003 21.12 22.51 21.07 22.49 852,629 +1.54(+7.38%)
Nov 11, 2003 21.24 21.30 20.77 20.95 376,848 -0.28(-1.32%)
Nov 10, 2003 22.10 22.20 21.14 21.23 557,053 -0.75(-3.41%)
Nov 07, 2003 21.80 22.25 21.68 21.98 355,498 +0.20(+0.90%)
Nov 06, 2003 21.54 21.88 21.45 21.78 369,322 +0.35(+1.61%)
Nov 05, 2003 21.53 21.70 21.12 21.43 683,331 -0.14(-0.65%)
Nov 04, 2003 21.52 21.62 21.32 21.57 601,839 -0.03(-0.12%)
Nov 03, 2003 21.19 21.73 21.18 21.60 665,064 +0.42(+1.96%)
Oct 31, 2003 21.18 21.38 20.93 21.18 469,310 -0.12(-0.59%)
Oct 30, 2003 21.69 21.82 21.28 21.31 440,760 -0.38(-1.75%)
Oct 29, 2003 21.00 21.70 20.87 21.69 760,600 +0.61(+2.89%)
Oct 28, 2003 20.39 21.08 20.16 21.08 673,098 +0.73(+3.61%)
Oct 27, 2003 20.04 20.37 19.95 20.34 459,500 +0.39(+1.95%)
Oct 24, 2003 19.78 20.12 19.77 19.95 421,000 -0.05(-0.23%)
Oct 23, 2003 19.64 20.00 19.43 20.00 844,400 +0.29(+1.45%)
Oct 22, 2003 19.45 19.90 19.36 19.71 1,135,000 -0.09(-0.45%)
Oct 21, 2003 18.89 20.00 18.85 19.80 1,466,603 +0.86(+4.51%)
Oct 20, 2003 18.10 19.14 18.10 18.95 1,049,914 +0.85(+4.70%)
Oct 17, 2003 18.09 18.60 18.07 18.10 714,910 -0.02(-0.14%)
Oct 16, 2003 17.70 18.23 17.45 18.12 844,533 +0.12(+0.69%)
Oct 15, 2003 17.82 18.04 17.73 18.00 774,822 +0.26(+1.47%)
Oct 14, 2003 17.52 17.82 17.52 17.74 452,841 +0.21(+1.23%)
Oct 13, 2003 17.43 17.75 17.41 17.52 334,366 +0.02(+0.14%)
Oct 10, 2003 17.52 17.52 17.28 17.50 283,108 +0.01(+0.06%)
Oct 09, 2003 17.62 17.74 17.27 17.49 554,157 +0.18(+1.04%)
Oct 08, 2003 18.42 18.42 17.31 17.31 1,166,210 -0.51(-2.86%)
Oct 07, 2003 17.65 18.00 16.86 17.82 932,905 +0.35(+2.00%)
Oct 06, 2003 17.71 17.77 17.25 17.47 734,344 -0.27(-1.49%)
Oct 03, 2003 17.25 18.38 17.24 17.73 2,270,230 +1.61(+9.99%)
Oct 02, 2003 15.54 16.12 15.46 16.12 1,097,097 +0.62(+4.03%)
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.