Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.81 19.16 18.40 18.58 167,160 -0.13(-0.71%)
Sep 29, 2003 18.29 18.91 18.14 18.71 143,220 +0.44(+2.40%)
Sep 26, 2003 18.95 19.18 18.28 18.28 158,445 -0.58(-3.08%)
Sep 25, 2003 20.29 20.36 18.85 18.86 182,595 -1.43(-7.04%)
Sep 24, 2003 21.11 21.30 20.29 20.29 237,195 -0.60(-2.87%)
Sep 23, 2003 20.43 20.90 20.40 20.89 170,415 +0.42(+2.05%)
Sep 22, 2003 20.57 20.67 20.07 20.47 165,060 -0.39(-1.87%)
Sep 19, 2003 20.51 20.78 20.33 20.86 175,665 +0.33(+1.62%)
Sep 18, 2003 20.17 20.61 19.88 20.52 200,130 +0.49(+2.42%)
Sep 17, 2003 19.72 20.10 19.72 20.04 116,760 +0.13(+0.67%)
Sep 16, 2003 20.14 20.14 19.67 19.90 98,385 +0.14(+0.72%)
Sep 15, 2003 19.62 19.81 19.55 19.76 111,720 +0.24(+1.22%)
Sep 12, 2003 19.62 19.62 19.10 19.52 96,390 -0.08(-0.39%)
Sep 11, 2003 19.22 19.71 19.22 19.60 124,110 +0.48(+2.49%)
Sep 10, 2003 19.95 20.09 19.10 19.12 239,610 -0.84(-4.20%)
Sep 09, 2003 19.32 20.26 19.31 19.96 191,310 +0.58(+3.00%)
Sep 08, 2003 18.90 19.45 18.90 19.38 153,090 +0.62(+3.30%)
Sep 05, 2003 18.98 19.22 18.50 18.76 135,450 -0.21(-1.10%)
Sep 04, 2003 18.57 19.14 18.50 18.97 256,515 +0.44(+2.36%)
Sep 03, 2003 17.76 18.67 17.76 18.53 395,220 +0.84(+4.74%)
Sep 02, 2003 16.71 17.81 16.68 17.70 152,250 +0.74(+4.38%)
Aug 29, 2003 17.57 17.57 16.95 16.95 120,855 -0.61(-3.47%)
Aug 28, 2003 17.29 17.56 17.10 17.56 100,380 +0.35(+2.05%)
Aug 27, 2003 17.18 17.48 17.02 17.21 87,570 +0.12(+0.72%)
Aug 26, 2003 17.10 17.14 16.52 17.09 159,705 -0.07(-0.39%)
Aug 25, 2003 17.37 17.45 16.95 17.15 145,320 -0.46(-2.60%)
Aug 22, 2003 18.30 18.30 17.52 17.61 133,455 -0.63(-3.45%)
Aug 21, 2003 18.24 18.51 18.10 18.24 84,840 +0.00(+0.00%)
Aug 20, 2003 18.38 18.38 18.05 18.24 67,200 -0.23(-1.24%)
Aug 19, 2003 18.19 18.50 18.19 18.47 91,140 +0.13(+0.73%)
Aug 18, 2003 17.90 18.42 17.90 18.33 91,140 +0.29(+1.58%)
Aug 15, 2003 17.81 18.14 17.71 18.05 58,170 +0.33(+1.88%)
Aug 14, 2003 17.52 17.80 17.49 17.71 62,580 +0.19(+1.09%)
Aug 13, 2003 17.78 18.24 17.48 17.52 99,855 -0.35(-1.97%)
Aug 12, 2003 17.72 17.88 17.49 17.88 85,470 +0.25(+1.40%)
Aug 11, 2003 17.40 17.81 17.40 17.63 78,750 +0.24(+1.37%)
Aug 08, 2003 17.73 17.92 17.38 17.39 82,215 -0.25(-1.40%)
Aug 07, 2003 17.52 17.71 17.25 17.64 136,815 -0.03(-0.16%)
Aug 06, 2003 18.15 18.17 17.67 17.67 134,190 -0.58(-3.18%)
Aug 05, 2003 18.76 18.76 18.17 18.25 163,275 -0.45(-2.39%)
Aug 04, 2003 19.39 19.39 18.41 18.70 165,060 -0.69(-3.54%)
Aug 01, 2003 19.79 19.81 19.30 19.38 115,710 -0.36(-1.83%)
Jul 31, 2003 20.24 20.43 19.70 19.74 125,790 -0.35(-1.75%)
Jul 30, 2003 19.67 20.24 19.62 20.10 191,835 +0.29(+1.44%)
Jul 29, 2003 19.91 20.00 19.57 19.81 79,905 +0.09(+0.43%)
Jul 28, 2003 19.49 20.10 19.37 19.72 95,445 +0.25(+1.27%)
Jul 25, 2003 19.58 19.71 19.20 19.48 138,075 +0.04(+0.20%)
Jul 24, 2003 19.49 20.05 19.24 19.44 150,465 -0.04(-0.20%)
Jul 23, 2003 19.29 19.53 18.97 19.48 91,140 +0.25(+1.29%)
Jul 22, 2003 19.44 19.44 18.70 19.23 142,380 -0.16(-0.83%)
Jul 21, 2003 19.70 19.71 19.38 19.39 176,820 -0.37(-1.88%)
Jul 18, 2003 19.29 19.76 19.14 19.76 141,435 +0.57(+2.98%)
Jul 17, 2003 19.81 19.86 19.19 19.19 191,310 -0.78(-3.91%)
Jul 16, 2003 20.38 20.38 19.62 19.97 153,510 -0.25(-1.22%)
Jul 15, 2003 20.76 20.94 20.13 20.22 137,340 -0.37(-1.80%)
Jul 14, 2003 20.95 21.14 20.53 20.59 169,050 -0.17(-0.83%)
Jul 11, 2003 20.70 20.90 20.57 20.76 81,690 +0.09(+0.41%)
Jul 10, 2003 21.14 21.19 20.50 20.68 134,715 -0.61(-2.86%)
Jul 09, 2003 21.62 21.67 21.12 21.29 215,040 -0.43(-1.97%)
Jul 08, 2003 21.47 21.76 21.07 21.71 194,670 +0.39(+1.83%)
Jul 07, 2003 20.76 21.33 20.72 21.32 225,015 +0.80(+3.90%)
Jul 03, 2003 20.51 20.84 20.30 20.52 149,940 -0.13(-0.65%)
Jul 02, 2003 20.48 21.01 20.27 20.66 325,500 +0.38(+1.88%)
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.