Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.34 15.35 15.21 15.31 132,385 +0.07(+0.46%)
Oct 30, 2003 15.08 15.29 15.00 15.24 188,512 +0.16(+1.06%)
Oct 29, 2003 15.12 15.22 14.99 15.08 174,417 -0.04(-0.30%)
Oct 28, 2003 14.84 15.17 14.78 15.12 345,822 +0.21(+1.44%)
Oct 27, 2003 14.60 15.48 14.60 14.91 347,400 +0.26(+1.74%)
Oct 24, 2003 14.40 14.79 14.32 14.65 237,900 +0.16(+1.14%)
Oct 23, 2003 14.42 14.76 14.32 14.49 204,000 +0.03(+0.21%)
Oct 22, 2003 14.90 14.90 14.29 14.46 310,400 -0.39(-2.63%)
Oct 21, 2003 14.57 15.00 14.57 14.85 398,228 +0.22(+1.50%)
Oct 20, 2003 14.45 14.68 14.25 14.63 267,268 +0.24(+1.63%)
Oct 17, 2003 14.60 14.73 14.39 14.39 222,861 -0.26(-1.74%)
Oct 16, 2003 14.28 14.71 14.37 14.65 331,715 +0.38(+2.63%)
Oct 15, 2003 14.74 14.75 14.28 14.28 206,027 -0.32(-2.23%)
Oct 14, 2003 14.59 14.73 14.47 14.60 365,828 +0.10(+0.69%)
Oct 13, 2003 14.46 14.62 14.40 14.50 282,137 +0.06(+0.42%)
Oct 10, 2003 14.60 14.60 14.38 14.44 130,256 -0.02(-0.14%)
Oct 09, 2003 14.34 14.65 14.34 14.46 536,326 +0.20(+1.37%)
Oct 08, 2003 14.40 14.46 14.21 14.27 116,160 -0.10(-0.73%)
Oct 07, 2003 14.12 14.40 14.02 14.37 296,403 +0.25(+1.77%)
Oct 06, 2003 13.82 14.12 13.82 14.12 202,246 +0.34(+2.50%)
Oct 03, 2003 13.49 13.95 13.49 13.78 379,775 +0.54(+4.08%)
Oct 02, 2003 13.47 13.50 13.03 13.23 491,757 -0.17(-1.23%)
Oct 01, 2003 13.16 13.55 13.15 13.40 522,261 +0.25(+1.90%)
Sep 30, 2003 13.05 13.24 12.90 13.15 662,354 +0.10(+0.73%)
Sep 29, 2003 13.57 13.57 12.88 13.05 586,888 -0.50(-3.65%)
Sep 26, 2003 13.78 14.22 13.42 13.55 1,053,844 -0.17(-1.28%)
Sep 25, 2003 14.16 14.24 12.92 13.72 1,267,906 -0.61(-4.26%)
Sep 24, 2003 13.95 14.40 13.93 14.34 900,498 +0.42(+2.98%)
Sep 23, 2003 13.62 13.95 13.61 13.92 231,262 +0.27(+1.98%)
Sep 22, 2003 13.82 13.82 13.50 13.65 240,875 -0.28(-2.01%)
Sep 19, 2003 14.10 14.51 13.82 13.93 320,365 -0.03(-0.18%)
Sep 18, 2003 13.72 14.10 13.63 13.96 269,926 +0.24(+1.79%)
Sep 17, 2003 13.71 14.13 13.58 13.71 533,879 +0.00(+0.00%)
Sep 16, 2003 13.38 13.76 12.88 13.71 461,065 +0.30(+2.24%)
Sep 15, 2003 13.00 13.55 12.98 13.41 407,500 +0.42(+3.19%)
Sep 12, 2003 12.68 13.04 12.54 12.99 359,100 +0.30(+2.36%)
Sep 11, 2003 12.50 12.85 12.41 12.70 518,500 +0.27(+2.17%)
Sep 10, 2003 12.63 12.65 12.38 12.43 477,600 -0.02(-0.20%)
Sep 09, 2003 12.55 12.75 12.40 12.45 335,900 -0.12(-0.99%)
Sep 08, 2003 12.55 12.80 12.45 12.57 652,100 -0.08(-0.59%)
Sep 05, 2003 12.70 12.99 12.59 12.65 1,901,600 -0.92(-6.81%)
Sep 04, 2003 15.87 15.88 13.47 13.57 2,728,600 -0.38(-2.69%)
Sep 03, 2003 13.99 14.00 13.55 13.95 283,000 -0.05(-0.36%)
Sep 02, 2003 13.58 14.02 13.53 14.00 182,200 +0.45(+3.28%)
Aug 29, 2003 13.58 13.95 13.41 13.55 81,900 +0.05(+0.41%)
Aug 28, 2003 13.35 13.62 13.25 13.50 467,100 +0.14(+1.09%)
Aug 27, 2003 12.81 13.44 12.70 13.36 389,900 +0.62(+4.83%)
Aug 26, 2003 12.85 12.90 12.59 12.74 196,200 -0.00(-0.04%)
Aug 25, 2003 12.51 12.86 12.39 12.74 164,600 +0.24(+1.96%)
Aug 22, 2003 12.47 12.79 12.35 12.50 447,300 -0.02(-0.16%)
Aug 21, 2003 13.05 13.10 12.39 12.52 848,600 -0.47(-3.62%)
Aug 20, 2003 13.06 13.19 12.94 12.99 135,900 -0.06(-0.46%)
Aug 19, 2003 13.04 13.34 12.88 13.05 130,300 +0.06(+0.46%)
Aug 18, 2003 12.46 13.04 12.32 12.99 342,200 +0.17(+1.33%)
Aug 15, 2003 12.79 12.89 12.64 12.82 86,500 -0.03(-0.19%)
Aug 14, 2003 13.06 13.24 12.37 12.85 524,800 -0.25(-1.91%)
Aug 13, 2003 12.84 13.67 12.75 13.10 720,800 +0.54(+4.26%)
Aug 12, 2003 12.10 12.65 11.95 12.56 692,200 +0.46(+3.80%)
Aug 11, 2003 11.48 12.38 11.43 12.10 408,500 +0.62(+5.45%)
Aug 08, 2003 11.36 11.62 11.35 11.47 222,000 +0.12(+1.06%)
Aug 07, 2003 11.16 11.68 11.15 11.36 308,900 +0.16(+1.38%)
Aug 06, 2003 11.21 11.35 11.05 11.20 204,100 -0.07(-0.62%)
Aug 05, 2003 11.19 11.34 11.05 11.27 331,300 +0.12(+1.03%)
Aug 04, 2003 11.15 11.27 10.97 11.15 312,800 +0.00(+0.04%)
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.