Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 30.71 33.25 29.90 33.22 42,318 +2.88(+9.50%)
Oct 30, 2003 30.99 30.34 29.45 30.34 8,569 -0.64(-2.08%)
Oct 29, 2003 31.84 31.84 30.65 30.99 14,106 +0.34(+1.11%)
Oct 28, 2003 31.86 31.86 30.64 30.64 1,318 -1.52(-4.72%)
Oct 27, 2003 31.83 32.78 30.96 32.16 31,244 -0.15(-0.47%)
Oct 24, 2003 31.66 32.78 31.62 32.31 3,032 +0.64(+2.04%)
Oct 23, 2003 33.52 33.52 31.67 31.67 2,372 -1.78(-5.31%)
Oct 22, 2003 31.29 33.47 31.29 33.44 3,427 +1.65(+5.20%)
Oct 21, 2003 31.47 31.86 31.10 31.79 9,623 +0.38(+1.21%)
Oct 20, 2003 32.25 32.43 30.34 31.41 13,974 -0.98(-3.02%)
Oct 17, 2003 30.95 32.65 30.95 32.39 6,855 +0.87(+2.77%)
Oct 16, 2003 32.39 32.39 31.78 31.52 7,118 -0.91(-2.81%)
Oct 15, 2003 35.54 36.21 32.43 32.43 18,588 -2.88(-8.16%)
Oct 14, 2003 36.86 36.86 35.31 35.31 6,196 -1.67(-4.51%)
Oct 13, 2003 36.95 36.98 35.31 36.98 6,280 +0.95(+2.63%)
Oct 10, 2003 35.99 37.21 35.32 36.03 25,707 -0.08(-0.21%)
Oct 09, 2003 36.20 36.39 35.80 36.11 4,614 +0.22(+0.61%)
Oct 08, 2003 36.39 36.58 35.58 35.89 10,060 -0.23(-0.63%)
Oct 07, 2003 36.78 36.78 36.11 36.11 4,482 -0.27(-0.75%)
Oct 06, 2003 35.46 36.62 35.31 36.39 14,897 +1.08(+3.05%)
Oct 03, 2003 34.63 35.35 33.94 35.31 4,614 +1.14(+3.33%)
Oct 02, 2003 35.27 35.35 33.77 34.17 5,141 -1.06(-3.01%)
Oct 01, 2003 34.32 35.42 33.72 35.23 13,710 +0.95(+2.77%)
Sep 30, 2003 32.99 34.44 32.95 34.29 10,678 +1.33(+4.03%)
Sep 29, 2003 31.80 32.96 31.80 32.96 9,360 +1.16(+3.65%)
Sep 26, 2003 32.69 32.69 31.80 31.80 3,559 -0.44(-1.36%)
Sep 25, 2003 31.87 32.43 31.87 32.24 7,646 -0.09(-0.28%)
Sep 24, 2003 32.34 32.34 32.33 32.33 790 +0.06(+0.19%)
Sep 23, 2003 32.61 32.62 32.24 32.27 3,163 +0.79(+2.51%)
Sep 22, 2003 31.57 32.34 31.40 31.48 4,877 -0.11(-0.34%)
Sep 19, 2003 31.28 31.59 30.99 31.59 1,581 -0.27(-0.86%)
Sep 18, 2003 31.75 31.86 31.29 31.86 1,845 +0.08(+0.26%)
Sep 17, 2003 31.60 31.86 31.12 31.77 2,768 +0.58(+1.85%)
Sep 16, 2003 30.30 31.20 30.27 31.20 7,679 +1.43(+4.81%)
Sep 15, 2003 29.57 30.34 29.57 29.76 2,109 +0.41(+1.40%)
Sep 12, 2003 29.05 29.35 29.05 29.35 263 +0.30(+1.04%)
Sep 11, 2003 29.46 30.09 26.46 29.05 15,556 +0.00(+0.00%)
Sep 10, 2003 29.42 29.42 28.37 29.05 527 -0.44(-1.49%)
Sep 09, 2003 29.54 30.23 29.14 29.49 4,086 +0.51(+1.75%)
Sep 08, 2003 26.93 29.59 26.93 28.98 10,151 +2.06(+7.63%)
Sep 05, 2003 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Sep 04, 2003 26.78 26.97 26.41 26.93 2,636 +0.19(+0.71%)
Sep 03, 2003 26.86 26.86 26.67 26.74 659 -0.22(-0.82%)
Sep 02, 2003 26.96 26.96 26.96 26.96 0 +0.00(+0.00%)
Aug 29, 2003 27.30 27.30 26.96 26.96 2,636 -0.30(-1.11%)
Aug 28, 2003 27.26 27.41 27.26 27.26 2,241 +0.02(+0.08%)
Aug 27, 2003 27.24 27.24 27.24 27.24 131 +0.16(+0.59%)
Aug 26, 2003 27.21 27.21 26.86 27.08 1,581 +0.07(+0.25%)
Aug 25, 2003 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Aug 22, 2003 27.01 27.01 27.00 27.01 1,845 -0.28(-1.03%)
Aug 21, 2003 26.97 27.29 26.97 27.29 1,581 +0.33(+1.21%)
Aug 20, 2003 26.97 26.97 26.97 26.97 659 +0.02(+0.08%)
Aug 19, 2003 27.28 27.28 26.94 26.94 263 -0.22(-0.81%)
Aug 18, 2003 27.41 27.41 26.89 27.16 1,054 +0.27(+1.02%)
Aug 15, 2003 26.85 27.41 26.85 26.89 790 -0.52(-1.91%)
Aug 14, 2003 27.41 27.41 27.41 27.41 659 +0.63(+2.35%)
Aug 13, 2003 27.28 27.46 26.78 26.78 2,109 +0.08(+0.31%)
Aug 12, 2003 26.70 26.70 26.70 26.70 263 -0.46(-1.70%)
Aug 11, 2003 27.29 27.38 27.16 27.16 4,877 -0.14(-0.53%)
Aug 08, 2003 27.31 27.31 27.31 27.31 263 -0.61(-2.17%)
Aug 07, 2003 26.20 27.91 26.20 27.91 7,118 +1.73(+6.60%)
Aug 06, 2003 26.18 26.18 26.18 26.18 131 +0.30(+1.17%)
Aug 05, 2003 25.27 27.91 25.03 25.88 13,446 -0.29(-1.10%)
Aug 04, 2003 25.22 26.89 25.22 26.17 3,032 +1.88(+7.74%)
Aug 01, 2003 24.29 24.29 24.27 24.29 1,054 -0.74(-2.97%)
Jul 31, 2003 24.92 25.04 24.30 25.03 3,954 +0.11(+0.46%)
Jul 30, 2003 24.92 24.92 24.92 24.92 395 +0.64(+2.66%)
Jul 29, 2003 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jul 28, 2003 24.37 25.03 24.27 24.27 3,295 -1.12(-4.42%)
Jul 25, 2003 23.51 25.40 23.51 25.40 9,228 +1.89(+8.03%)
Jul 24, 2003 23.25 23.51 23.25 23.51 1,054 +0.00(+0.00%)
Jul 23, 2003 23.32 23.51 23.32 23.51 395 +0.37(+1.61%)
Jul 22, 2003 23.51 23.51 23.14 23.14 527 -0.17(-0.75%)
Jul 21, 2003 23.14 23.31 23.14 23.31 395 +0.31(+1.35%)
Jul 18, 2003 23.00 23.00 23.00 23.00 131 -0.33(-1.40%)
Jul 17, 2003 23.25 23.32 23.25 23.32 263 -0.14(-0.58%)
Jul 16, 2003 23.46 23.46 23.46 23.46 131 -0.11(-0.48%)
Jul 15, 2003 23.14 23.58 23.01 23.58 1,845 +0.74(+3.26%)
Jul 14, 2003 22.79 22.83 22.26 22.83 6,591 +0.83(+3.79%)
Jul 11, 2003 22.11 22.11 22.00 22.00 395 -0.23(-1.02%)
Jul 10, 2003 21.99 22.23 21.99 22.23 527 +0.46(+2.13%)
Jul 09, 2003 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 08, 2003 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 07, 2003 20.77 21.76 20.77 21.76 659 +1.43(+7.05%)
Jul 03, 2003 20.33 20.33 20.33 20.33 131 -0.02(-0.07%)
Jul 02, 2003 21.24 21.24 20.34 20.34 1,186 +0.00(+0.00%)
Jul 01, 2003 20.69 20.69 20.34 20.34 790 -0.66(-3.14%)
Jun 30, 2003 22.00 22.00 21.00 21.00 2,109 -1.07(-4.85%)
Jun 27, 2003 21.63 22.07 21.63 22.07 3,823 +0.63(+2.94%)
Jun 26, 2003 21.44 21.44 21.44 21.44 131 +0.61(+2.91%)
Jun 25, 2003 21.45 21.92 20.81 20.84 1,318 -0.67(-3.10%)
Jun 24, 2003 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 23, 2003 21.57 21.57 21.50 21.50 263 -0.11(-0.53%)
Jun 20, 2003 21.62 21.62 21.53 21.62 1,977 -0.19(-0.87%)
Jun 19, 2003 22.23 22.23 21.63 21.81 1,318 +0.56(+2.64%)
Jun 18, 2003 21.25 21.25 21.25 21.25 131 +0.01(+0.04%)
Jun 17, 2003 21.24 21.24 21.24 21.24 395 +0.00(+0.00%)
Jun 16, 2003 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Jun 13, 2003 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Jun 12, 2003 21.50 21.55 21.24 21.24 6,723 -0.26(-1.20%)
Jun 11, 2003 23.18 23.18 21.17 21.50 8,832 -1.87(-7.99%)
Jun 10, 2003 23.36 23.36 23.36 23.36 263 +0.24(+1.02%)
Jun 09, 2003 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
Jun 06, 2003 23.14 23.14 23.13 23.13 1,450 -0.02(-0.07%)
Jun 05, 2003 22.18 23.14 22.18 23.14 2,636 +1.35(+6.20%)
Jun 04, 2003 21.50 21.96 21.50 21.79 1,054 +0.30(+1.38%)
Jun 03, 2003 20.67 21.60 20.67 21.50 1,450 +0.33(+1.58%)
Jun 02, 2003 20.56 21.31 20.56 21.16 8,700 +0.74(+3.64%)
May 30, 2003 20.43 20.43 20.42 20.42 263 -0.15(-0.74%)
May 29, 2003 20.52 20.57 20.52 20.57 790 +0.14(+0.67%)
May 28, 2003 20.47 20.47 20.43 20.43 1,054 +0.15(+0.75%)
May 27, 2003 20.10 20.28 20.10 20.28 1,845 +0.14(+0.72%)
May 23, 2003 20.25 20.25 20.10 20.14 395 -0.20(-0.97%)
May 22, 2003 20.46 20.46 20.34 20.34 1,845 -0.07(-0.33%)
May 21, 2003 20.27 20.40 20.15 20.40 2,768 +0.68(+3.46%)
May 20, 2003 20.42 20.49 19.72 19.72 3,427 -0.68(-3.35%)
May 19, 2003 20.30 20.42 18.78 20.40 3,032 -0.24(-1.18%)
May 16, 2003 20.75 20.85 20.55 20.65 922 -0.21(-1.02%)
May 15, 2003 20.86 20.86 20.86 20.86 395 +0.18(+0.88%)
May 14, 2003 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
May 13, 2003 19.95 20.73 19.95 20.68 1,450 +0.28(+1.38%)
May 12, 2003 20.05 20.42 20.05 20.40 1,845 +0.52(+2.63%)
May 09, 2003 20.89 21.24 19.58 19.87 9,887 -0.95(-4.55%)
May 08, 2003 20.73 20.83 20.70 20.82 527 +0.34(+1.67%)
May 07, 2003 20.32 20.48 20.10 20.48 10,678 +0.30(+1.47%)
May 06, 2003 20.59 20.59 20.07 20.18 2,768 -0.40(-1.95%)
May 05, 2003 20.57 20.59 20.37 20.59 4,614 -0.14(-0.66%)
May 02, 2003 19.15 21.10 19.15 20.72 10,678 +2.27(+12.29%)
Apr 30, 2003 18.16 18.46 18.16 18.46 3,559 +1.00(+5.74%)
Apr 29, 2003 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Apr 28, 2003 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Apr 25, 2003 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Apr 24, 2003 18.39 18.39 17.45 17.45 1,186 -1.07(-5.77%)
Apr 23, 2003 17.84 18.52 17.84 18.52 4,086 +0.70(+3.92%)
Apr 21, 2003 17.70 17.83 17.70 17.83 659 +0.24(+1.34%)
Apr 17, 2003 17.59 17.59 17.59 17.59 131 +0.12(+0.69%)
Apr 16, 2003 17.59 17.59 17.33 17.47 659 -0.36(-2.00%)
Apr 15, 2003 17.45 17.83 17.45 17.83 1,318 +0.50(+2.89%)
Apr 14, 2003 17.57 17.57 17.07 17.32 3,691 -0.11(-0.65%)
Apr 11, 2003 17.39 17.45 17.39 17.44 1,845 +0.10(+0.57%)
Apr 10, 2003 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Apr 09, 2003 17.34 17.34 17.34 17.34 527 -0.05(-0.26%)
Apr 08, 2003 17.39 17.39 17.39 17.39 790 +0.13(+0.75%)
Apr 07, 2003 17.29 17.29 17.26 17.26 3,691 -0.04(-0.22%)
Apr 04, 2003 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Apr 03, 2003 17.29 17.37 17.22 17.29 3,295 +0.00(+0.00%)
Apr 02, 2003 17.29 17.29 17.29 17.29 131 +0.04(+0.22%)
Apr 01, 2003 17.23 17.26 17.23 17.26 6,327 -0.08(-0.44%)
Mar 31, 2003 17.20 17.33 17.20 17.33 8,173 +0.11(+0.66%)
Mar 28, 2003 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Mar 27, 2003 17.22 17.22 17.22 17.22 131 +0.00(+0.00%)
Mar 26, 2003 17.14 17.37 17.14 17.22 4,086 +0.07(+0.40%)
Mar 25, 2003 17.29 17.33 17.15 17.15 922 +0.04(+0.22%)
Mar 24, 2003 17.11 17.11 17.11 17.11 263 -0.12(-0.70%)
Mar 21, 2003 17.11 17.23 17.11 17.23 1,581 +0.06(+0.35%)
Mar 20, 2003 17.11 17.17 17.11 17.17 1,186 +0.06(+0.35%)
Mar 19, 2003 17.11 17.11 17.11 17.11 131 -0.02(-0.13%)
Mar 18, 2003 17.08 17.14 17.08 17.14 1,713 -0.03(-0.18%)
Mar 17, 2003 17.03 17.32 17.03 17.17 2,636 +0.17(+1.03%)
Mar 14, 2003 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 13, 2003 16.99 17.03 16.99 16.99 1,186 -0.07(-0.40%)
Mar 12, 2003 17.06 17.06 17.06 17.06 1,713 +0.05(+0.27%)
Mar 11, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Mar 10, 2003 16.94 17.03 16.94 17.01 3,823 +0.14(+0.81%)
Mar 07, 2003 16.91 16.92 16.88 16.88 1,318 -0.13(-0.76%)
Mar 06, 2003 16.92 17.01 16.92 17.01 527 +0.08(+0.49%)
Mar 05, 2003 16.92 16.92 16.88 16.92 922 +0.08(+0.45%)
Mar 04, 2003 16.94 17.08 16.83 16.85 3,559 +0.05(+0.27%)
Mar 03, 2003 16.76 17.04 16.76 16.80 1,977 +0.04(+0.23%)
Feb 28, 2003 16.57 16.76 16.50 16.76 2,636 +0.15(+0.91%)
Feb 27, 2003 16.30 17.06 16.30 16.61 21,225 +2.96(+21.67%)
Feb 26, 2003 13.78 13.96 13.64 13.65 9,887 +0.04(+0.28%)
Feb 25, 2003 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Feb 24, 2003 13.65 13.65 13.62 13.62 790 -0.12(-0.88%)
Feb 21, 2003 13.78 13.78 13.74 13.74 790 +0.01(+0.05%)
Feb 20, 2003 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Feb 19, 2003 13.77 13.99 13.73 13.73 6,723 -0.04(-0.28%)
Feb 18, 2003 14.24 14.24 13.77 13.77 8,700 -1.31(-8.70%)
Feb 14, 2003 15.08 15.08 15.08 15.08 1,318 +0.89(+6.25%)
Feb 13, 2003 14.53 14.53 14.19 14.19 922 -0.83(-5.55%)
Feb 12, 2003 14.95 15.03 14.79 15.03 10,942 +0.10(+0.66%)
Feb 11, 2003 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Feb 10, 2003 14.92 14.93 14.92 14.93 1,450 +0.01(+0.05%)
Feb 07, 2003 14.91 14.92 14.91 14.92 1,581 -0.39(-2.53%)
Feb 06, 2003 15.24 15.31 15.24 15.31 527 +0.08(+0.55%)
Feb 05, 2003 15.40 15.41 15.22 15.22 395 +0.05(+0.35%)
Feb 04, 2003 16.24 16.26 15.17 15.17 7,909 -1.18(-7.19%)
Jan 31, 2003 16.75 16.75 15.63 16.35 1,186 -0.47(-2.80%)
Jan 30, 2003 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Jan 29, 2003 16.69 16.87 16.69 16.82 2,636 +0.28(+1.70%)
Jan 27, 2003 16.60 16.66 16.54 16.54 527 -0.05(-0.32%)
Jan 24, 2003 16.49 16.60 16.49 16.59 395 +0.40(+2.48%)
Jan 23, 2003 16.64 16.64 15.85 16.19 922 +0.53(+3.39%)
Jan 22, 2003 16.11 16.48 15.66 15.66 1,977 -0.60(-3.69%)
Jan 21, 2003 16.29 16.60 15.89 16.26 18,456 -0.08(-0.51%)
Jan 17, 2003 16.39 16.61 16.01 16.34 6,855 -0.06(-0.37%)
Jan 16, 2003 16.76 16.76 16.40 16.40 659 -0.38(-2.24%)
Jan 15, 2003 16.88 16.88 16.77 16.77 263 -0.10(-0.61%)
Jan 14, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Jan 13, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Jan 10, 2003 16.76 16.88 16.76 16.88 2,768 +0.00(+0.00%)
Jan 09, 2003 16.83 16.88 16.83 16.88 527 +0.15(+0.91%)
Jan 08, 2003 16.88 16.88 16.73 16.73 790 -0.21(-1.25%)
Jan 07, 2003 16.73 16.94 16.73 16.94 790 +0.20(+1.22%)
Jan 03, 2003 16.73 16.73 16.73 16.73 395 -0.33(-1.96%)
Jan 02, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Dec 31, 2002 17.07 17.07 17.05 17.07 659 +0.49(+2.93%)
Dec 30, 2002 16.56 16.58 16.56 16.58 659 -0.68(-3.95%)
Dec 27, 2002 16.54 17.37 16.54 17.26 2,372 +0.96(+5.86%)
Dec 26, 2002 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Dec 24, 2002 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Dec 23, 2002 16.38 16.50 16.31 16.31 2,372 -0.11(-0.69%)
Dec 20, 2002 16.92 16.92 16.38 16.42 3,163 -0.64(-3.78%)
Dec 19, 2002 17.74 18.52 17.07 17.07 2,241 -0.65(-3.68%)
Dec 18, 2002 17.49 17.72 17.49 17.72 790 -0.02(-0.13%)
Dec 17, 2002 17.74 17.74 17.74 17.74 922 +0.00(+0.00%)
Dec 16, 2002 18.01 18.01 17.74 17.74 2,636 -0.39(-2.13%)
Dec 13, 2002 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Dec 12, 2002 17.70 18.13 17.70 18.13 1,054 +0.60(+3.42%)
Dec 11, 2002 17.63 17.63 17.51 17.53 922 -0.01(-0.04%)
Dec 10, 2002 17.14 17.54 17.14 17.54 1,581 +0.49(+2.85%)
Dec 09, 2002 17.05 17.05 16.88 17.05 922 +0.17(+1.03%)
Dec 06, 2002 16.80 16.88 16.80 16.88 1,581 +0.11(+0.63%)
Dec 05, 2002 16.56 16.77 16.56 16.77 659 +0.39(+2.36%)
Dec 04, 2002 16.62 18.14 16.38 16.38 6,064 +1.15(+7.57%)
Dec 03, 2002 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Dec 02, 2002 15.18 15.23 15.18 15.23 659 -1.43(-8.56%)
Nov 27, 2002 16.02 16.66 16.02 16.66 922 +0.73(+4.57%)
Nov 26, 2002 15.97 15.97 15.93 15.93 922 -0.05(-0.28%)
Nov 25, 2002 15.91 16.67 15.60 15.97 2,372 +0.42(+2.73%)
Nov 22, 2002 16.53 16.53 15.04 15.55 4,218 -0.39(-2.43%)
Nov 21, 2002 15.87 15.94 15.87 15.94 1,318 +0.12(+0.77%)
Nov 20, 2002 15.34 15.82 15.34 15.82 1,318 +0.53(+3.47%)
Nov 19, 2002 15.41 15.50 15.02 15.28 4,086 -0.62(-3.91%)
Nov 18, 2002 15.17 15.91 15.17 15.91 1,713 +0.74(+4.90%)
Nov 15, 2002 14.94 15.16 14.94 15.16 1,186 +0.34(+2.30%)
Nov 14, 2002 14.82 14.82 14.82 14.82 659 +0.41(+2.84%)
Nov 13, 2002 14.41 14.41 14.41 14.41 0 +0.00(+0.00%)
Nov 12, 2002 14.30 15.34 14.30 14.41 4,482 +0.46(+3.26%)
Nov 11, 2002 13.96 13.96 13.96 13.96 659 +0.04(+0.27%)
Nov 08, 2002 13.18 13.92 13.18 13.92 659 +0.79(+6.01%)
Nov 07, 2002 13.54 13.54 13.13 13.13 1,977 -0.34(-2.53%)
Nov 06, 2002 13.75 13.75 12.99 13.47 12,260 -0.27(-1.93%)
Nov 05, 2002 13.85 14.00 13.42 13.74 10,019 -0.50(-3.52%)
Nov 04, 2002 14.51 15.24 14.24 14.24 1,186 -1.19(-7.71%)
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.