Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.00 19.25 17.90 18.29 54,602 +0.29(+1.61%)
Sep 29, 2003 18.09 18.51 18.00 18.00 30,401 -0.09(-0.50%)
Sep 26, 2003 19.45 19.45 18.08 18.09 20,946 -1.07(-5.58%)
Sep 25, 2003 19.26 19.41 18.74 19.16 27,404 -0.03(-0.16%)
Sep 24, 2003 20.12 20.35 19.19 19.19 39,832 -0.97(-4.81%)
Sep 23, 2003 20.26 20.32 19.94 20.16 28,832 -0.09(-0.44%)
Sep 22, 2003 19.44 20.25 19.36 20.25 84,333 +0.48(+2.43%)
Sep 19, 2003 19.36 19.90 19.33 19.77 33,600 +0.05(+0.25%)
Sep 18, 2003 19.38 19.93 19.22 19.72 29,325 +0.26(+1.34%)
Sep 17, 2003 19.43 19.86 18.96 19.46 48,174 -0.42(-2.11%)
Sep 16, 2003 19.80 20.00 19.40 19.88 69,900 +0.15(+0.76%)
Sep 15, 2003 19.53 19.84 19.41 19.73 82,900 +0.03(+0.15%)
Sep 12, 2003 19.17 19.76 18.87 19.70 75,500 +0.41(+2.13%)
Sep 11, 2003 18.90 19.40 18.88 19.29 51,200 +0.25(+1.31%)
Sep 10, 2003 18.94 19.06 18.79 19.04 46,500 -0.06(-0.31%)
Sep 09, 2003 19.05 19.11 18.94 19.10 80,900 +0.05(+0.26%)
Sep 08, 2003 18.89 19.13 18.77 19.05 149,300 +0.22(+1.17%)
Sep 05, 2003 18.48 18.94 18.48 18.83 224,400 +0.33(+1.78%)
Sep 04, 2003 18.39 18.67 18.39 18.50 221,600 +0.20(+1.09%)
Sep 03, 2003 17.99 18.54 17.96 18.30 249,800 +0.41(+2.30%)
Sep 02, 2003 17.00 18.00 16.91 17.89 67,400 +0.94(+5.54%)
Aug 29, 2003 17.10 17.26 16.90 16.95 37,400 -0.05(-0.29%)
Aug 28, 2003 16.67 17.09 16.67 17.00 113,200 +0.01(+0.06%)
Aug 27, 2003 16.77 17.00 16.77 16.99 42,300 +0.36(+2.16%)
Aug 26, 2003 16.86 16.86 16.63 16.63 25,800 -0.28(-1.66%)
Aug 25, 2003 16.80 17.00 16.75 16.91 68,200 +0.11(+0.66%)
Aug 22, 2003 16.65 17.00 16.65 16.80 151,600 -0.05(-0.30%)
Aug 21, 2003 16.85 16.90 16.77 16.85 211,700 +0.10(+0.60%)
Aug 20, 2003 16.80 17.00 16.67 16.75 28,700 -0.05(-0.30%)
Aug 19, 2003 16.80 16.85 16.70 16.80 29,000 +0.02(+0.12%)
Aug 18, 2003 16.42 16.83 16.42 16.78 38,300 +0.27(+1.64%)
Aug 15, 2003 16.61 16.83 16.46 16.51 11,800 -0.25(-1.49%)
Aug 14, 2003 16.58 16.83 16.44 16.76 26,800 +0.18(+1.09%)
Aug 13, 2003 16.90 16.90 16.58 16.58 21,900 -0.15(-0.90%)
Aug 12, 2003 16.81 16.90 16.71 16.73 25,900 +0.03(+0.18%)
Aug 11, 2003 16.53 16.90 16.15 16.70 32,400 -0.01(-0.06%)
Aug 08, 2003 16.27 16.98 16.27 16.71 35,200 +0.16(+0.97%)
Aug 07, 2003 16.94 16.94 16.14 16.55 38,600 -0.23(-1.37%)
Aug 06, 2003 16.34 16.93 16.34 16.78 38,300 +0.32(+1.94%)
Aug 05, 2003 16.45 16.84 16.13 16.46 62,400 +0.47(+2.94%)
Aug 04, 2003 17.00 17.00 15.96 15.99 88,100 -0.87(-5.16%)
Aug 01, 2003 17.48 17.64 16.71 16.86 75,200 -0.72(-4.10%)
Jul 31, 2003 18.10 18.10 17.46 17.58 38,300 -0.29(-1.62%)
Jul 30, 2003 17.99 18.25 17.73 17.87 9,300 -0.03(-0.17%)
Jul 29, 2003 18.14 18.15 17.78 17.90 19,900 +0.05(+0.28%)
Jul 28, 2003 18.50 18.50 17.65 17.85 225,900 -0.49(-2.67%)
Jul 25, 2003 17.77 18.35 17.77 18.34 21,000 +0.43(+2.40%)
Jul 24, 2003 18.78 18.82 17.78 17.91 49,000 -0.72(-3.87%)
Jul 23, 2003 18.73 18.96 18.08 18.63 57,500 -0.03(-0.16%)
Jul 22, 2003 17.98 18.66 17.51 18.66 44,500 +0.81(+4.54%)
Jul 21, 2003 17.60 18.18 17.58 17.85 14,900 -0.10(-0.56%)
Jul 18, 2003 17.95 18.31 17.61 17.95 14,600 +0.09(+0.50%)
Jul 17, 2003 18.74 18.74 17.50 17.86 23,100 -0.88(-4.70%)
Jul 16, 2003 18.75 18.85 18.51 18.74 36,500 +0.16(+0.86%)
Jul 15, 2003 18.23 18.70 18.23 18.58 35,500 +0.45(+2.48%)
Jul 14, 2003 18.23 18.24 18.00 18.13 13,900 +0.01(+0.06%)
Jul 11, 2003 17.65 18.12 17.59 18.12 36,200 +0.47(+2.66%)
Jul 10, 2003 17.50 17.75 17.22 17.65 164,100 +0.53(+3.10%)
Jul 09, 2003 17.21 17.75 17.04 17.12 48,500 -0.16(-0.93%)
Jul 08, 2003 17.55 17.85 17.27 17.28 82,700 +0.32(+1.89%)
Jul 07, 2003 16.77 17.25 16.77 16.96 31,000 +0.24(+1.44%)
Jul 03, 2003 16.66 16.90 16.66 16.72 18,800 +0.06(+0.36%)
Jul 02, 2003 16.71 16.98 16.52 16.66 29,900 -0.09(-0.54%)
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.