Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.70 22.22 21.46 22.01 196,494 +0.42(+1.95%)
Sep 29, 2003 21.55 21.74 21.13 21.59 193,959 +0.03(+0.15%)
Sep 26, 2003 21.13 21.86 21.07 21.55 201,692 +0.61(+2.90%)
Sep 25, 2003 21.27 21.40 20.93 20.95 69,024 -0.27(-1.29%)
Sep 24, 2003 21.75 21.76 21.24 21.22 106,710 -0.05(-0.25%)
Sep 23, 2003 21.17 21.66 21.01 21.27 74,877 +0.15(+0.69%)
Sep 22, 2003 21.05 21.23 20.96 21.13 71,896 -0.13(-0.63%)
Sep 19, 2003 21.53 21.67 21.26 21.26 85,319 -0.09(-0.41%)
Sep 18, 2003 21.39 21.47 21.19 21.35 96,135 -0.04(-0.18%)
Sep 17, 2003 20.93 21.55 20.93 21.39 223,707 +0.39(+1.83%)
Sep 16, 2003 21.33 21.33 20.67 21.00 200,422 -0.20(-0.94%)
Sep 15, 2003 21.03 21.33 20.86 21.20 189,500 +0.23(+1.11%)
Sep 12, 2003 20.92 21.03 20.61 20.97 85,100 +0.09(+0.42%)
Sep 11, 2003 21.08 21.26 20.87 20.88 115,900 -0.19(-0.89%)
Sep 10, 2003 20.78 21.31 20.65 21.07 249,300 +0.37(+1.77%)
Sep 09, 2003 20.60 20.89 20.57 20.70 143,200 +0.03(+0.16%)
Sep 08, 2003 20.72 20.77 20.51 20.67 139,900 +0.00(+0.00%)
Sep 05, 2003 20.54 20.67 20.29 20.67 79,106 +0.13(+0.62%)
Sep 04, 2003 20.43 20.67 20.43 20.54 173,600 +0.08(+0.39%)
Sep 03, 2003 20.40 20.67 20.40 20.46 139,800 -0.04(-0.20%)
Sep 02, 2003 20.33 20.53 20.10 20.50 154,600 +0.35(+1.72%)
Aug 29, 2003 20.30 20.47 20.05 20.15 125,200 -0.14(-0.69%)
Aug 28, 2003 19.91 20.29 19.77 20.29 75,900 +0.29(+1.47%)
Aug 27, 2003 19.92 20.09 19.67 20.00 118,400 +0.13(+0.67%)
Aug 26, 2003 19.31 19.90 19.11 19.87 103,400 +0.55(+2.83%)
Aug 25, 2003 20.00 20.10 19.32 19.32 141,500 -0.47(-2.36%)
Aug 22, 2003 19.93 20.08 19.74 19.79 128,900 -0.08(-0.40%)
Aug 21, 2003 19.80 20.20 19.80 19.87 169,500 +0.16(+0.81%)
Aug 20, 2003 20.17 20.23 19.67 19.71 86,300 -0.36(-1.79%)
Aug 19, 2003 19.97 20.15 19.81 20.07 129,400 +0.15(+0.77%)
Aug 18, 2003 19.55 19.94 19.39 19.91 127,200 +0.45(+2.29%)
Aug 15, 2003 19.63 19.99 19.00 19.47 111,700 -0.27(-1.38%)
Aug 14, 2003 19.87 19.90 19.56 19.74 109,200 -0.15(-0.77%)
Aug 13, 2003 20.09 20.12 19.84 19.89 190,800 -0.19(-0.93%)
Aug 12, 2003 19.74 20.11 19.74 20.08 107,700 +0.34(+1.72%)
Aug 11, 2003 19.85 20.31 19.73 19.74 106,100 -0.07(-0.34%)
Aug 08, 2003 19.47 19.93 19.10 19.81 237,700 +0.44(+2.27%)
Aug 07, 2003 18.40 19.47 18.40 19.37 228,300 +0.83(+4.46%)
Aug 06, 2003 18.83 18.92 18.40 18.54 209,300 -0.30(-1.59%)
Aug 05, 2003 19.67 19.67 18.84 18.84 167,200 -0.83(-4.24%)
Aug 04, 2003 19.93 20.08 19.67 19.67 382,300 -0.29(-1.47%)
Aug 01, 2003 20.22 20.23 19.93 19.97 166,700 -0.25(-1.25%)
Jul 31, 2003 20.00 20.41 19.77 20.22 178,800 +0.25(+1.27%)
Jul 30, 2003 19.90 19.99 19.63 19.97 113,500 +0.11(+0.53%)
Jul 29, 2003 19.41 19.89 19.37 19.86 215,500 +0.40(+2.06%)
Jul 28, 2003 19.55 19.89 18.90 19.46 203,500 -0.31(-1.55%)
Jul 25, 2003 19.67 20.08 19.47 19.77 125,500 -0.11(-0.54%)
Jul 24, 2003 19.60 20.13 19.59 19.87 378,600 +0.37(+1.88%)
Jul 23, 2003 19.33 19.80 18.73 19.51 2,073,800 +1.47(+8.17%)
Jul 22, 2003 21.36 21.53 17.99 18.03 1,269,600 -3.40(-15.86%)
Jul 21, 2003 21.34 21.67 21.20 21.43 91,900 -0.09(-0.43%)
Jul 18, 2003 21.36 21.77 21.36 21.53 98,100 +0.06(+0.28%)
Jul 17, 2003 21.87 21.87 21.20 21.47 100,200 -0.42(-1.92%)
Jul 16, 2003 22.67 22.76 21.89 21.89 112,000 -0.69(-3.04%)
Jul 15, 2003 22.00 22.67 21.53 22.57 221,000 +0.61(+2.80%)
Jul 14, 2003 22.06 22.10 21.70 21.96 61,300 +0.03(+0.15%)
Jul 11, 2003 21.71 22.05 21.61 21.93 137,800 +0.14(+0.64%)
Jul 10, 2003 22.42 22.55 21.45 21.79 194,000 -0.73(-3.26%)
Jul 09, 2003 22.81 22.84 22.43 22.52 186,700 -0.24(-1.05%)
Jul 08, 2003 22.01 22.87 21.99 22.76 184,100 +0.46(+2.06%)
Jul 07, 2003 21.01 22.40 21.01 22.30 229,800 +1.25(+5.92%)
Jul 03, 2003 21.04 21.31 20.79 21.05 63,700 -0.03(-0.16%)
Jul 02, 2003 20.71 21.20 20.60 21.09 232,900 +0.42(+2.03%)
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.