Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.10 18.13 17.65 17.69 1,149,100 -0.34(-1.89%)
Dec 30, 2003 18.15 18.20 17.87 18.03 963,374 -0.02(-0.11%)
Dec 29, 2003 17.64 18.15 17.50 18.05 1,283,288 +0.55(+3.14%)
Dec 26, 2003 17.72 17.74 17.47 17.50 316,608 -0.06(-0.34%)
Dec 24, 2003 17.70 17.75 17.55 17.56 385,265 -0.19(-1.07%)
Dec 23, 2003 17.60 17.86 17.45 17.75 1,665,604 +0.20(+1.14%)
Dec 22, 2003 17.41 17.55 17.19 17.55 882,132 +0.15(+0.86%)
Dec 19, 2003 17.44 17.58 17.04 17.40 1,221,444 +0.04(+0.23%)
Dec 18, 2003 16.96 17.47 16.85 17.36 920,513 +0.36(+2.12%)
Dec 17, 2003 17.15 17.24 16.77 17.00 874,446 -0.16(-0.93%)
Dec 16, 2003 17.01 17.29 16.70 17.16 1,772,180 +0.15(+0.88%)
Dec 15, 2003 18.35 18.48 17.01 17.01 1,624,815 -0.68(-3.84%)
Dec 12, 2003 17.56 17.90 17.46 17.69 1,826,378 +0.04(+0.23%)
Dec 11, 2003 17.05 17.68 16.89 17.65 1,607,600 +0.61(+3.58%)
Dec 10, 2003 17.41 17.44 16.60 17.04 2,115,300 -0.11(-0.64%)
Dec 09, 2003 18.41 18.73 17.02 17.15 4,857,333 +0.11(+0.65%)
Dec 08, 2003 17.07 17.30 16.70 17.04 1,315,796 -0.05(-0.29%)
Dec 05, 2003 17.35 17.25 16.95 17.09 974,633 -0.26(-1.50%)
Dec 04, 2003 17.80 17.92 16.93 17.35 1,988,337 -0.11(-0.63%)
Dec 03, 2003 17.96 18.15 17.43 17.46 1,675,321 -0.35(-1.97%)
Dec 02, 2003 17.75 18.02 17.50 17.81 1,684,618 -0.09(-0.50%)
Dec 01, 2003 18.40 18.58 17.79 17.90 2,247,817 -0.46(-2.51%)
Nov 28, 2003 18.55 18.55 18.33 18.36 395,969 +0.03(+0.16%)
Nov 26, 2003 18.90 18.90 18.04 18.33 1,529,274 -0.16(-0.87%)
Nov 25, 2003 19.68 19.68 18.38 18.49 3,668,266 +0.36(+1.99%)
Nov 24, 2003 17.68 18.13 17.41 18.13 1,499,994 +0.76(+4.38%)
Nov 21, 2003 17.25 17.56 16.83 17.37 790,110 +0.22(+1.28%)
Nov 20, 2003 17.22 17.67 17.11 17.15 974,946 -0.19(-1.10%)
Nov 19, 2003 17.27 17.45 17.10 17.34 1,117,933 +0.02(+0.12%)
Nov 18, 2003 18.14 18.22 17.25 17.32 1,406,305 -0.43(-2.42%)
Nov 17, 2003 17.75 17.82 17.35 17.75 1,150,942 -0.24(-1.33%)
Nov 14, 2003 18.70 18.84 17.83 17.99 1,710,527 -0.71(-3.80%)
Nov 13, 2003 19.05 19.05 18.50 18.70 1,114,884 -0.35(-1.84%)
Nov 12, 2003 18.58 19.18 18.58 19.05 1,341,007 +0.25(+1.33%)
Nov 11, 2003 18.51 18.92 18.44 18.80 1,017,302 +0.26(+1.40%)
Nov 10, 2003 19.40 19.44 18.42 18.54 1,437,645 -0.97(-4.97%)
Nov 07, 2003 19.79 19.79 19.18 19.51 1,842,727 -0.08(-0.41%)
Nov 06, 2003 19.55 19.59 18.92 19.59 1,601,491 +0.24(+1.24%)
Nov 05, 2003 19.12 19.45 18.67 19.35 2,806,071 +0.39(+2.06%)
Nov 04, 2003 18.42 19.21 18.16 18.96 3,065,894 +1.01(+5.63%)
Nov 03, 2003 17.91 18.20 17.85 17.95 1,105,585 +0.20(+1.13%)
Oct 31, 2003 17.66 18.10 17.54 17.75 1,014,610 +0.08(+0.45%)
Oct 30, 2003 17.90 18.54 17.59 17.67 1,256,908 -0.23(-1.28%)
Oct 29, 2003 17.94 17.99 17.51 17.90 1,838,385 +0.06(+0.34%)
Oct 28, 2003 16.95 17.88 16.80 17.84 2,422,766 +1.04(+6.19%)
Oct 27, 2003 16.40 17.23 16.40 16.80 2,105,700 +0.50(+3.07%)
Oct 24, 2003 16.32 16.49 16.00 16.30 4,249,100 -0.60(-3.55%)
Oct 23, 2003 17.59 17.60 16.80 16.90 2,890,100 -0.81(-4.57%)
Oct 22, 2003 18.34 18.34 17.52 17.71 2,167,000 -0.59(-3.22%)
Oct 21, 2003 18.45 18.61 18.23 18.30 1,463,785 +0.10(+0.55%)
Oct 20, 2003 18.16 18.48 17.97 18.20 1,549,477 +0.24(+1.34%)
Oct 17, 2003 18.67 19.50 17.80 17.96 3,922,021 -1.02(-5.37%)
Oct 16, 2003 19.26 19.39 18.58 18.98 2,755,578 -0.28(-1.45%)
Oct 15, 2003 19.91 19.98 19.23 19.26 1,736,396 -0.24(-1.23%)
Oct 14, 2003 19.95 20.03 19.16 19.50 2,080,474 -0.38(-1.91%)
Oct 13, 2003 20.65 20.70 18.89 19.88 3,629,419 -0.89(-4.29%)
Oct 10, 2003 22.74 22.75 20.05 20.77 12,269,037 +1.68(+8.80%)
Oct 09, 2003 19.73 19.74 18.55 19.09 1,725,751 -0.11(-0.57%)
Oct 08, 2003 19.52 19.76 19.15 19.20 886,512 -0.41(-2.09%)
Oct 07, 2003 19.38 19.75 19.05 19.61 1,495,616 +0.17(+0.87%)
Oct 06, 2003 19.10 19.58 19.00 19.44 1,546,925 +0.43(+2.26%)
Oct 03, 2003 19.48 19.48 18.93 19.01 2,386,074 +0.11(+0.58%)
Oct 02, 2003 18.71 19.39 18.62 18.90 2,192,238 +0.24(+1.29%)
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.