Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.25 17.25 16.83 16.83 45,400 -0.35(-2.04%)
Dec 30, 2003 17.19 17.34 17.01 17.18 46,400 +0.39(+2.32%)
Dec 29, 2003 16.56 16.90 16.56 16.79 34,200 +0.33(+2.00%)
Dec 26, 2003 16.55 16.70 16.40 16.46 25,500 -0.19(-1.14%)
Dec 24, 2003 16.90 16.90 16.60 16.65 24,500 -0.35(-2.06%)
Dec 23, 2003 16.55 17.00 16.33 17.00 53,900 +0.55(+3.34%)
Dec 22, 2003 16.30 16.47 16.30 16.45 42,100 +0.02(+0.12%)
Dec 19, 2003 16.30 16.55 16.11 16.43 97,700 +0.13(+0.80%)
Dec 18, 2003 16.00 16.32 16.00 16.30 56,600 +0.35(+2.19%)
Dec 17, 2003 16.00 16.00 15.55 15.95 33,100 +0.05(+0.31%)
Dec 16, 2003 15.60 16.09 15.31 15.90 43,800 +0.25(+1.60%)
Dec 15, 2003 15.96 16.05 15.65 15.65 34,800 -0.31(-1.94%)
Dec 12, 2003 15.53 15.96 15.52 15.96 30,600 +0.35(+2.24%)
Dec 11, 2003 15.05 15.68 15.02 15.61 38,500 +0.49(+3.24%)
Dec 10, 2003 15.25 15.34 14.96 15.12 91,200 -0.33(-2.14%)
Dec 09, 2003 15.71 15.74 15.30 15.45 30,700 -0.30(-1.90%)
Dec 08, 2003 15.70 15.84 15.60 15.75 18,400 +0.20(+1.29%)
Dec 05, 2003 15.60 15.85 15.56 15.55 20,200 -0.20(-1.27%)
Dec 04, 2003 15.80 15.85 15.50 15.75 36,300 -0.11(-0.69%)
Dec 03, 2003 15.95 16.05 15.85 15.86 78,000 -0.09(-0.56%)
Dec 02, 2003 15.67 15.95 15.67 15.95 42,700 +0.40(+2.57%)
Dec 01, 2003 15.95 16.19 15.25 15.55 47,100 -0.33(-2.08%)
Nov 28, 2003 16.05 16.08 15.85 15.88 13,400 -0.12(-0.75%)
Nov 26, 2003 16.08 16.08 15.87 16.00 30,400 -0.15(-0.93%)
Nov 25, 2003 16.00 16.45 16.00 16.15 52,200 +0.27(+1.70%)
Nov 24, 2003 15.55 15.89 15.32 15.88 63,700 +0.48(+3.12%)
Nov 21, 2003 16.05 16.05 15.12 15.40 76,600 -0.52(-3.27%)
Nov 20, 2003 16.04 16.06 15.69 15.92 45,900 -0.13(-0.81%)
Nov 19, 2003 16.03 16.15 15.82 16.05 33,600 -0.16(-0.99%)
Nov 18, 2003 16.55 16.60 16.00 16.21 36,900 -0.39(-2.35%)
Nov 17, 2003 16.38 16.65 16.33 16.60 32,300 +0.00(+0.00%)
Nov 14, 2003 16.90 17.08 16.51 16.60 41,700 -0.21(-1.25%)
Nov 13, 2003 17.25 17.25 16.73 16.81 69,000 -0.44(-2.55%)
Nov 12, 2003 17.20 17.30 16.95 17.25 217,600 +0.26(+1.53%)
Nov 11, 2003 16.97 17.01 16.77 16.99 52,500 -0.01(-0.06%)
Nov 10, 2003 17.60 17.67 16.97 17.00 48,100 -0.50(-2.86%)
Nov 07, 2003 17.65 17.65 17.50 17.50 37,300 +0.10(+0.57%)
Nov 06, 2003 17.50 17.55 16.88 17.40 41,700 -0.07(-0.40%)
Nov 05, 2003 17.76 17.52 17.17 17.47 26,400 +0.11(+0.63%)
Nov 04, 2003 17.76 17.76 17.36 17.36 22,150 -0.19(-1.08%)
Nov 03, 2003 17.60 17.81 17.51 17.55 57,900 -0.05(-0.28%)
Oct 31, 2003 17.05 17.85 17.05 17.60 67,300 +0.79(+4.70%)
Oct 30, 2003 16.97 17.26 16.81 16.81 29,200 +0.01(+0.06%)
Oct 29, 2003 17.05 17.33 16.80 16.80 147,700 -0.21(-1.23%)
Oct 28, 2003 16.75 17.25 16.75 17.01 45,100 +0.25(+1.49%)
Oct 27, 2003 16.75 16.80 16.55 16.76 32,900 +0.11(+0.66%)
Oct 24, 2003 16.88 16.98 16.46 16.65 43,400 -0.30(-1.77%)
Oct 23, 2003 17.05 17.14 16.93 16.95 20,200 -0.09(-0.53%)
Oct 22, 2003 17.50 17.53 17.04 17.04 22,500 -0.51(-2.91%)
Oct 21, 2003 17.60 17.64 17.48 17.55 24,900 +0.06(+0.34%)
Oct 20, 2003 17.75 17.82 17.35 17.49 30,300 -0.19(-1.07%)
Oct 17, 2003 18.05 18.05 17.41 17.68 29,700 -0.34(-1.89%)
Oct 16, 2003 18.24 18.24 17.91 18.02 32,300 -0.15(-0.83%)
Oct 15, 2003 18.10 18.28 18.10 18.17 82,000 +0.20(+1.11%)
Oct 14, 2003 17.96 18.05 17.89 17.97 23,800 +0.18(+1.01%)
Oct 13, 2003 17.55 17.82 17.64 17.79 19,100 +0.24(+1.37%)
Oct 10, 2003 17.70 17.75 17.43 17.55 26,200 -0.10(-0.57%)
Oct 09, 2003 17.80 17.80 17.30 17.65 37,500 +0.18(+1.03%)
Oct 08, 2003 17.52 17.70 17.47 17.47 15,500 -0.27(-1.52%)
Oct 07, 2003 17.75 18.05 17.75 17.74 23,000 -0.06(-0.34%)
Oct 06, 2003 17.46 17.80 17.45 17.80 21,200 +0.24(+1.37%)
Oct 03, 2003 17.65 17.65 17.46 17.56 33,300 +0.16(+0.92%)
Oct 02, 2003 17.56 17.56 17.31 17.40 23,800 +0.00(+0.00%)
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.