Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.90 19.98 19.67 19.86 308,600 -0.12(-0.60%)
Oct 30, 2003 19.93 20.02 19.73 19.99 432,100 -0.02(-0.10%)
Oct 29, 2003 19.91 20.08 19.89 20.00 332,000 +0.19(+0.96%)
Oct 28, 2003 19.77 19.88 19.69 19.82 367,500 +0.05(+0.25%)
Oct 27, 2003 19.64 19.86 19.57 19.76 288,200 +0.17(+0.87%)
Oct 24, 2003 19.73 19.73 19.52 19.59 219,400 -0.16(-0.78%)
Oct 23, 2003 19.73 19.76 19.45 19.75 258,400 -0.00(-0.03%)
Oct 22, 2003 20.00 20.06 19.75 19.75 248,800 -0.26(-1.30%)
Oct 21, 2003 19.92 20.05 19.83 20.01 135,100 +0.11(+0.58%)
Oct 20, 2003 20.08 20.08 19.80 19.90 330,300 -0.18(-0.90%)
Oct 17, 2003 20.24 20.25 20.08 20.08 194,100 -0.11(-0.54%)
Oct 16, 2003 20.00 20.14 19.95 20.19 150,500 +0.19(+0.92%)
Oct 15, 2003 20.33 20.33 19.94 20.00 414,300 -0.27(-1.33%)
Oct 14, 2003 20.45 20.45 20.08 20.27 289,900 -0.29(-1.41%)
Oct 13, 2003 20.50 20.57 20.36 20.57 353,500 +0.07(+0.32%)
Oct 10, 2003 20.21 20.50 20.14 20.50 241,400 +0.36(+1.79%)
Oct 09, 2003 20.09 20.17 19.95 20.14 251,900 -0.02(-0.10%)
Oct 08, 2003 20.14 20.25 20.18 20.16 163,400 +0.02(+0.07%)
Oct 07, 2003 19.95 20.14 19.68 20.14 236,300 +0.19(+0.98%)
Oct 06, 2003 19.76 19.95 19.73 19.95 294,500 +0.09(+0.45%)
Oct 03, 2003 20.00 20.00 19.75 19.86 259,200 -0.09(-0.45%)
Oct 02, 2003 19.64 19.90 19.54 19.95 353,600 +0.44(+2.23%)
Oct 01, 2003 19.17 19.55 19.14 19.51 339,300 +0.23(+1.19%)
Sep 30, 2003 19.00 19.58 19.05 19.29 333,700 +0.29(+1.53%)
Sep 29, 2003 18.62 19.05 18.62 19.00 227,700 +0.38(+2.01%)
Sep 26, 2003 18.93 18.88 18.52 18.62 229,700 -0.31(-1.66%)
Sep 25, 2003 19.00 19.12 18.80 18.93 320,600 -0.03(-0.16%)
Sep 24, 2003 18.84 19.33 18.85 18.96 467,500 +0.12(+0.66%)
Sep 23, 2003 18.67 18.87 18.70 18.84 365,400 +0.17(+0.94%)
Sep 22, 2003 18.68 18.90 18.61 18.67 223,300 -0.12(-0.67%)
Sep 19, 2003 18.58 18.92 18.65 18.79 285,200 +0.21(+1.16%)
Sep 18, 2003 18.88 18.86 18.42 18.58 582,200 -0.30(-1.59%)
Sep 17, 2003 19.34 19.32 18.98 18.88 262,000 -0.47(-2.43%)
Sep 16, 2003 19.38 19.38 19.26 19.34 342,700 -0.03(-0.15%)
Sep 15, 2003 19.50 19.52 19.36 19.38 417,200 -0.02(-0.13%)
Sep 12, 2003 19.50 19.55 19.34 19.40 157,100 -0.03(-0.15%)
Sep 11, 2003 19.50 19.55 19.33 19.43 252,800 -0.02(-0.10%)
Sep 10, 2003 19.45 19.51 19.23 19.45 289,500 +0.00(+0.00%)
Sep 09, 2003 19.62 19.62 19.39 19.45 734,100 -0.10(-0.51%)
Sep 08, 2003 19.12 19.61 19.12 19.55 328,800 +0.45(+2.36%)
Sep 05, 2003 19.24 19.32 19.00 19.10 178,800 -0.11(-0.57%)
Sep 04, 2003 19.37 19.50 19.14 19.21 375,700 -0.14(-0.72%)
Sep 03, 2003 19.40 19.50 19.23 19.35 406,200 -0.07(-0.39%)
Sep 02, 2003 19.64 19.70 19.23 19.42 267,200 -0.22(-1.12%)
Aug 29, 2003 19.58 19.65 19.27 19.64 178,400 -0.04(-0.18%)
Aug 28, 2003 19.40 19.72 19.33 19.68 573,200 +0.38(+1.97%)
Aug 27, 2003 19.45 19.52 19.30 19.30 412,500 -0.10(-0.49%)
Aug 26, 2003 19.45 19.49 19.20 19.39 200,700 -0.05(-0.23%)
Aug 25, 2003 19.74 19.77 19.30 19.44 349,500 -0.45(-2.29%)
Aug 22, 2003 20.15 20.17 19.75 19.89 198,600 -0.19(-0.95%)
Aug 21, 2003 19.84 20.09 19.75 20.08 478,600 +0.18(+0.93%)
Aug 20, 2003 19.60 19.99 19.58 19.90 280,800 +0.19(+0.96%)
Aug 19, 2003 19.65 19.79 19.50 19.71 355,400 -0.05(-0.23%)
Aug 18, 2003 19.65 19.85 19.62 19.75 375,800 +0.10(+0.53%)
Aug 15, 2003 19.30 19.90 19.30 19.65 279,900 +0.22(+1.13%)
Aug 14, 2003 19.60 19.72 19.23 19.43 547,500 -0.25(-1.30%)
Aug 13, 2003 19.53 19.80 19.14 19.68 786,200 +0.18(+0.92%)
Aug 12, 2003 19.25 19.50 19.14 19.50 480,500 +0.38(+1.96%)
Aug 11, 2003 18.61 19.24 18.61 19.13 687,000 +0.46(+2.49%)
Aug 08, 2003 18.84 18.84 18.42 18.67 321,400 -0.12(-0.64%)
Aug 07, 2003 18.40 18.79 18.34 18.79 337,200 +0.43(+2.37%)
Aug 06, 2003 18.00 18.36 17.93 18.35 289,900 +0.21(+1.19%)
Aug 05, 2003 18.13 18.48 18.00 18.14 412,900 +0.01(+0.03%)
Aug 04, 2003 18.23 18.24 18.09 18.13 520,100 -0.06(-0.33%)
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.