Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.01 18.26 17.59 18.09 213,400 -0.16(-0.88%)
Dec 30, 2003 18.57 18.78 18.02 18.25 182,907 -0.17(-0.92%)
Dec 29, 2003 18.20 18.43 18.06 18.42 189,766 +0.42(+2.33%)
Dec 26, 2003 17.90 18.29 17.85 18.00 98,240 +0.06(+0.33%)
Dec 24, 2003 18.10 18.25 17.94 17.94 165,758 -0.19(-1.05%)
Dec 23, 2003 18.00 18.85 18.00 18.13 111,930 -0.30(-1.63%)
Dec 22, 2003 18.13 18.43 17.86 18.43 148,573 +0.34(+1.88%)
Dec 19, 2003 18.25 18.86 18.06 18.09 122,255 -0.50(-2.69%)
Dec 18, 2003 17.49 18.80 17.49 18.59 238,171 +0.59(+3.28%)
Dec 17, 2003 17.65 18.16 17.40 18.00 223,783 +0.00(+0.00%)
Dec 16, 2003 19.28 19.28 17.77 18.00 292,952 -1.12(-5.86%)
Dec 15, 2003 20.80 21.00 18.86 19.12 431,991 +0.34(+1.81%)
Dec 12, 2003 18.94 18.94 18.23 18.78 114,879 +0.00(+0.00%)
Dec 11, 2003 18.81 19.20 17.48 18.78 280,940 -0.03(-0.16%)
Dec 10, 2003 19.70 20.09 17.45 18.81 913,977 -1.37(-6.79%)
Dec 09, 2003 20.60 21.24 20.15 20.18 225,597 -0.82(-3.90%)
Dec 08, 2003 21.87 21.92 20.05 21.00 330,930 -0.50(-2.33%)
Dec 05, 2003 21.11 21.61 21.10 21.50 174,175 +0.39(+1.85%)
Dec 04, 2003 21.25 21.88 20.15 21.11 294,164 -0.29(-1.36%)
Dec 03, 2003 21.45 21.82 21.28 21.40 396,267 +0.31(+1.47%)
Dec 02, 2003 20.81 21.90 20.58 21.09 592,211 +0.89(+4.41%)
Dec 01, 2003 20.35 20.90 19.80 20.20 407,702 -0.04(-0.20%)
Nov 28, 2003 19.42 20.30 19.30 20.24 122,273 +0.59(+3.00%)
Nov 26, 2003 20.97 20.97 19.14 19.65 498,356 -0.70(-3.44%)
Nov 25, 2003 20.25 21.00 19.77 20.35 667,616 +0.71(+3.62%)
Nov 24, 2003 19.15 20.52 19.13 19.64 1,298,934 +0.53(+2.77%)
Nov 21, 2003 17.10 19.24 17.70 19.11 671,675 +2.01(+11.75%)
Nov 20, 2003 16.80 17.46 16.65 17.10 119,412 +0.31(+1.85%)
Nov 19, 2003 17.11 17.25 16.64 16.79 161,779 -0.08(-0.47%)
Nov 18, 2003 17.10 18.10 16.59 16.87 222,581 -0.23(-1.35%)
Nov 17, 2003 17.09 17.24 15.81 17.10 473,217 -0.48(-2.76%)
Nov 14, 2003 17.43 18.30 17.25 17.59 316,113 -0.14(-0.82%)
Nov 13, 2003 19.13 19.13 17.52 17.73 387,852 -0.90(-4.83%)
Nov 12, 2003 18.66 19.70 18.50 18.63 311,977 -0.03(-0.16%)
Nov 11, 2003 20.06 20.62 18.10 18.66 810,314 -1.13(-5.71%)
Nov 10, 2003 17.95 20.10 17.94 19.79 1,356,938 +2.16(+12.26%)
Nov 07, 2003 17.43 17.67 17.06 17.63 170,727 +0.27(+1.55%)
Nov 06, 2003 17.47 17.49 17.00 17.36 82,933 -0.04(-0.23%)
Nov 05, 2003 17.01 17.54 16.95 17.40 113,592 +0.15(+0.87%)
Nov 04, 2003 17.04 17.30 16.89 17.25 123,825 +0.21(+1.23%)
Nov 03, 2003 17.50 17.50 16.80 17.04 157,542 -0.30(-1.73%)
Oct 31, 2003 17.00 17.75 16.71 17.34 210,699 +0.65(+3.89%)
Oct 30, 2003 17.65 17.90 17.65 16.69 156,754 -0.91(-5.17%)
Oct 29, 2003 17.15 17.70 16.91 17.60 238,508 +0.76(+4.51%)
Oct 28, 2003 16.31 17.16 15.77 16.84 342,833 +1.04(+6.58%)
Oct 27, 2003 15.25 16.18 15.25 15.80 208,000 +0.41(+2.69%)
Oct 24, 2003 16.05 16.31 15.15 15.39 265,100 -0.93(-5.72%)
Oct 23, 2003 15.98 16.40 14.44 16.32 304,500 -0.24(-1.44%)
Oct 22, 2003 16.67 16.70 16.20 16.56 259,600 -0.02(-0.13%)
Oct 21, 2003 16.48 16.60 15.25 16.58 572,556 +0.16(+1.00%)
Oct 20, 2003 18.35 18.52 15.55 16.42 605,224 -1.91(-10.44%)
Oct 17, 2003 18.82 18.89 17.40 18.33 728,554 -0.43(-2.29%)
Oct 16, 2003 17.05 18.55 14.37 18.76 1,081,478 +1.71(+10.03%)
Oct 15, 2003 17.82 17.82 17.00 17.05 481,191 -0.25(-1.45%)
Oct 14, 2003 17.41 17.41 16.86 17.30 427,703 +0.35(+2.06%)
Oct 13, 2003 16.80 17.50 16.75 16.95 587,660 +0.40(+2.42%)
Oct 10, 2003 16.50 17.35 15.35 16.55 531,592 +0.05(+0.30%)
Oct 09, 2003 15.99 16.50 15.74 16.50 503,181 +0.65(+4.10%)
Oct 08, 2003 14.76 15.99 14.40 15.85 534,038 +1.10(+7.46%)
Oct 07, 2003 14.51 14.80 14.02 14.75 275,006 +0.07(+0.48%)
Oct 06, 2003 14.35 14.77 13.53 14.68 522,210 +0.42(+2.94%)
Oct 03, 2003 15.30 15.30 14.20 14.26 553,567 -1.04(-6.80%)
Oct 02, 2003 15.25 16.36 15.19 15.30 820,873 +0.05(+0.33%)
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.