Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.58 22.58 22.22 22.26 969,291 -0.34(-1.50%)
Oct 30, 2003 22.64 22.65 22.40 22.60 626,463 +0.12(+0.55%)
Oct 29, 2003 22.31 22.58 22.05 22.48 814,789 +0.15(+0.67%)
Oct 28, 2003 22.19 22.33 22.00 22.33 902,610 +0.26(+1.20%)
Oct 27, 2003 21.95 22.35 21.94 22.06 775,892 +0.23(+1.06%)
Oct 24, 2003 21.67 21.90 21.58 21.83 1,076,802 +0.04(+0.19%)
Oct 23, 2003 21.61 21.81 21.56 21.79 1,174,529 +0.02(+0.08%)
Oct 22, 2003 21.85 22.04 21.70 21.77 1,345,459 -0.26(-1.20%)
Oct 21, 2003 22.93 22.93 21.89 22.04 2,285,276 -0.73(-3.20%)
Oct 20, 2003 22.52 22.73 22.33 22.77 837,862 +0.44(+1.97%)
Oct 17, 2003 22.87 22.87 22.33 22.33 1,036,818 -0.58(-2.53%)
Oct 16, 2003 22.90 23.00 22.75 22.91 731,438 -0.06(-0.25%)
Oct 15, 2003 22.86 23.01 22.82 22.96 986,082 +0.22(+0.98%)
Oct 14, 2003 22.60 22.85 22.52 22.74 974,244 +0.19(+0.84%)
Oct 13, 2003 22.22 22.63 22.34 22.55 614,987 +0.33(+1.49%)
Oct 10, 2003 22.21 22.29 22.06 22.22 575,728 +0.11(+0.49%)
Oct 09, 2003 22.27 22.35 21.94 22.11 985,720 +0.03(+0.15%)
Oct 08, 2003 21.82 22.56 21.98 22.08 1,340,507 +0.26(+1.18%)
Oct 07, 2003 21.59 21.82 21.52 21.82 545,528 +0.13(+0.61%)
Oct 06, 2003 21.54 21.78 21.54 21.69 460,002 +0.06(+0.27%)
Oct 03, 2003 21.56 21.84 21.56 21.63 813,702 +0.32(+1.52%)
Oct 02, 2003 21.14 21.34 21.12 21.31 604,840 +0.05(+0.23%)
Oct 01, 2003 20.90 21.26 20.82 21.26 789,542 +0.36(+1.70%)
Sep 30, 2003 21.11 21.12 20.70 20.90 1,055,783 -0.30(-1.41%)
Sep 29, 2003 21.25 21.25 21.05 21.20 781,328 +0.02(+0.12%)
Sep 26, 2003 21.06 21.27 20.99 21.18 798,844 +0.18(+0.87%)
Sep 25, 2003 21.15 21.15 20.85 20.99 1,131,041 -0.16(-0.74%)
Sep 24, 2003 21.70 21.71 20.78 21.15 1,552,267 -0.64(-2.93%)
Sep 23, 2003 21.56 21.94 21.52 21.79 1,576,065 +0.22(+1.04%)
Sep 22, 2003 22.14 22.14 21.51 21.56 1,629,216 -0.62(-2.80%)
Sep 19, 2003 21.90 22.19 21.87 22.19 1,281,073 +0.26(+1.21%)
Sep 18, 2003 21.61 21.92 21.54 21.92 681,789 +0.40(+1.85%)
Sep 17, 2003 21.86 21.86 21.45 21.52 595,660 -0.34(-1.55%)
Sep 16, 2003 21.56 21.85 21.56 21.86 809,716 +0.27(+1.27%)
Sep 15, 2003 21.59 21.81 21.52 21.59 749,678 -0.02(-0.08%)
Sep 12, 2003 21.52 21.66 21.47 21.61 889,201 +0.00(+0.00%)
Sep 11, 2003 21.58 21.68 21.52 21.61 938,850 +0.04(+0.19%)
Sep 10, 2003 21.53 21.67 21.39 21.56 1,246,283 +0.04(+0.19%)
Sep 09, 2003 21.73 21.81 21.44 21.52 635,161 -0.25(-1.14%)
Sep 08, 2003 21.61 21.90 21.52 21.77 461,210 +0.19(+0.88%)
Sep 05, 2003 21.66 21.66 21.44 21.58 803,434 -0.08(-0.38%)
Sep 04, 2003 21.77 21.77 21.46 21.66 740,015 -0.22(-0.98%)
Sep 03, 2003 21.80 21.94 21.69 21.88 704,258 +0.08(+0.38%)
Sep 02, 2003 21.38 21.84 21.36 21.80 921,092 +0.45(+2.09%)
Aug 29, 2003 21.33 21.38 21.14 21.35 762,966 -0.08(-0.39%)
Aug 28, 2003 21.40 21.45 21.09 21.43 1,411,657 +0.00(+0.00%)
Aug 27, 2003 21.40 21.52 21.40 21.43 1,013,504 -0.06(-0.27%)
Aug 26, 2003 21.23 21.52 21.03 21.49 681,910 +0.07(+0.35%)
Aug 25, 2003 21.56 21.56 21.36 21.42 524,630 -0.11(-0.50%)
Aug 22, 2003 21.78 21.85 21.42 21.52 939,575 -0.29(-1.33%)
Aug 21, 2003 21.65 21.87 21.60 21.81 850,062 +0.17(+0.76%)
Aug 20, 2003 21.56 21.85 21.56 21.65 803,555 +0.06(+0.27%)
Aug 19, 2003 21.44 21.64 21.36 21.59 679,132 +0.07(+0.31%)
Aug 18, 2003 21.19 21.66 21.19 21.52 1,456,957 +0.30(+1.40%)
Aug 15, 2003 21.28 21.32 20.90 21.23 564,010 -0.07(-0.31%)
Aug 14, 2003 20.85 21.35 20.85 21.29 1,124,035 +0.40(+1.90%)
Aug 13, 2003 20.80 21.02 20.80 20.89 956,003 +0.13(+0.64%)
Aug 12, 2003 20.46 20.77 20.36 20.76 1,827,568 +0.24(+1.17%)
Aug 11, 2003 20.65 20.71 20.36 20.52 1,043,341 -0.19(-0.92%)
Aug 08, 2003 20.88 21.12 20.71 20.71 1,629,458 -0.18(-0.87%)
Aug 07, 2003 20.67 21.10 20.54 20.89 1,347,513 +0.21(+1.00%)
Aug 06, 2003 21.03 21.05 20.63 20.69 1,848,346 +0.22(+1.09%)
Aug 05, 2003 20.57 20.75 20.39 20.46 1,281,194 -0.17(-0.84%)
Aug 04, 2003 20.28 20.70 20.20 20.64 1,315,260 +0.27(+1.34%)
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.