Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.14 17.36 17.05 17.23 88,926 -0.01(-0.06%)
Nov 26, 2003 17.43 17.50 17.06 17.24 304,220 -0.11(-0.63%)
Nov 25, 2003 16.88 17.39 16.41 17.35 382,102 +0.43(+2.56%)
Nov 24, 2003 16.99 17.35 16.75 16.92 377,039 -0.03(-0.19%)
Nov 21, 2003 16.52 16.95 16.52 16.95 373,745 +0.54(+3.29%)
Nov 20, 2003 16.37 16.55 16.15 16.41 239,149 -0.10(-0.61%)
Nov 19, 2003 16.46 16.59 16.23 16.51 362,914 +0.11(+0.67%)
Nov 18, 2003 16.10 16.57 16.00 16.40 528,085 +0.29(+1.83%)
Nov 17, 2003 16.07 16.11 15.72 16.11 357,003 -0.07(-0.40%)
Nov 14, 2003 15.95 16.34 15.95 16.17 348,332 +0.17(+1.03%)
Nov 13, 2003 15.72 16.11 15.54 16.00 208,759 +0.34(+2.17%)
Nov 12, 2003 15.26 15.72 15.15 15.66 289,041 +0.47(+3.09%)
Nov 11, 2003 15.70 15.75 15.13 15.20 302,283 -0.30(-1.97%)
Nov 10, 2003 15.91 16.45 15.47 15.50 419,928 -0.71(-4.41%)
Nov 07, 2003 15.98 16.62 15.86 16.21 389,190 +0.19(+1.19%)
Nov 06, 2003 15.97 16.02 15.80 16.02 395,355 +0.08(+0.53%)
Nov 05, 2003 15.85 16.06 15.62 15.94 187,323 +0.01(+0.09%)
Nov 04, 2003 15.75 16.07 15.73 15.93 212,954 +0.04(+0.28%)
Nov 03, 2003 15.95 16.05 15.70 15.88 254,013 +0.25(+1.57%)
Oct 31, 2003 16.03 16.12 15.62 15.63 384,732 -0.16(-1.01%)
Oct 30, 2003 15.97 16.18 15.77 15.79 326,872 -0.18(-1.13%)
Oct 29, 2003 15.80 16.25 15.56 15.97 304,934 -0.02(-0.09%)
Oct 28, 2003 15.48 16.00 15.40 15.99 356,358 +0.61(+3.97%)
Oct 27, 2003 15.44 15.84 15.22 15.38 409,900 +0.08(+0.52%)
Oct 24, 2003 15.22 15.50 15.00 15.30 554,600 -0.06(-0.42%)
Oct 23, 2003 14.16 15.50 13.80 15.37 1,603,100 +1.45(+10.38%)
Oct 22, 2003 13.36 14.18 13.06 13.92 1,277,400 +0.49(+3.69%)
Oct 21, 2003 13.15 13.47 13.12 13.43 248,664 +0.21(+1.63%)
Oct 20, 2003 13.14 13.38 13.13 13.21 108,617 +0.10(+0.72%)
Oct 17, 2003 13.44 13.52 13.07 13.12 208,248 -0.30(-2.24%)
Oct 16, 2003 13.20 13.41 13.13 13.41 181,100 +0.21(+1.63%)
Oct 15, 2003 13.26 13.62 13.14 13.20 502,126 +0.10(+0.80%)
Oct 14, 2003 12.93 13.19 12.72 13.10 338,340 +0.25(+1.91%)
Oct 13, 2003 12.83 12.95 12.70 12.85 600,508 -0.09(-0.66%)
Oct 10, 2003 12.88 12.96 12.75 12.94 497,027 +0.04(+0.35%)
Oct 09, 2003 13.32 13.38 12.64 12.89 636,974 -0.35(-2.68%)
Oct 08, 2003 13.40 13.42 13.20 13.24 148,160 -0.21(-1.56%)
Oct 07, 2003 13.53 13.61 13.35 13.46 250,741 -0.16(-1.18%)
Oct 06, 2003 13.36 13.62 13.20 13.62 149,066 +0.42(+3.18%)
Oct 03, 2003 13.05 13.35 13.00 13.20 572,095 +0.25(+1.89%)
Oct 02, 2003 12.97 13.12 12.88 12.95 268,272 -0.04(-0.27%)
Oct 01, 2003 12.71 13.11 12.71 12.98 304,767 +0.27(+2.16%)
Sep 30, 2003 13.03 13.05 12.38 12.71 644,263 -0.36(-2.75%)
Sep 29, 2003 13.00 13.23 12.84 13.07 361,013 +0.10(+0.73%)
Sep 26, 2003 13.38 13.53 12.87 12.97 308,495 -0.43(-3.17%)
Sep 25, 2003 13.73 13.88 13.30 13.40 418,492 -0.37(-2.65%)
Sep 24, 2003 14.10 14.19 13.66 13.77 243,350 -0.30(-2.13%)
Sep 23, 2003 13.98 14.22 13.98 14.06 334,688 +0.06(+0.43%)
Sep 22, 2003 13.80 14.19 13.51 14.01 335,690 +0.11(+0.76%)
Sep 19, 2003 14.12 14.28 13.62 13.90 595,387 -0.34(-2.42%)
Sep 18, 2003 14.05 14.28 13.91 14.24 289,015 +0.05(+0.35%)
Sep 17, 2003 13.80 14.31 13.71 14.20 311,711 +0.22(+1.57%)
Sep 16, 2003 13.60 13.98 13.56 13.97 143,873 +0.28(+2.01%)
Sep 15, 2003 13.81 13.93 13.52 13.70 282,400 -0.06(-0.40%)
Sep 12, 2003 13.76 13.80 13.47 13.76 153,500 +0.14(+0.99%)
Sep 11, 2003 13.59 13.92 13.53 13.62 543,600 +0.09(+0.67%)
Sep 10, 2003 13.68 13.68 13.51 13.53 513,600 -0.12(-0.88%)
Sep 09, 2003 13.70 13.80 13.55 13.65 192,900 -0.05(-0.40%)
Sep 08, 2003 13.68 13.96 13.57 13.71 460,700 +0.15(+1.14%)
Sep 05, 2003 13.54 13.70 13.50 13.55 510,492 -0.09(-0.66%)
Sep 04, 2003 13.54 13.64 13.40 13.64 820,800 +0.09(+0.66%)
Sep 03, 2003 13.68 13.72 13.50 13.55 476,900 -0.05(-0.40%)
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.