Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.03 21.08 20.92 21.03 135,800 -0.12(-0.57%)
Oct 30, 2003 21.26 21.27 21.12 21.15 578,700 +0.14(+0.67%)
Oct 29, 2003 21.00 21.10 20.81 21.01 267,500 -0.33(-1.55%)
Oct 28, 2003 20.98 21.34 20.94 21.34 299,200 +0.45(+2.15%)
Oct 27, 2003 20.73 20.94 20.72 20.89 316,000 +0.40(+1.95%)
Oct 24, 2003 20.49 20.61 20.35 20.49 556,600 -0.04(-0.19%)
Oct 23, 2003 20.47 20.65 20.33 20.53 534,800 -0.04(-0.19%)
Oct 22, 2003 20.72 20.82 20.53 20.57 311,200 -0.57(-2.70%)
Oct 21, 2003 21.02 21.19 20.98 21.14 281,900 +0.34(+1.63%)
Oct 20, 2003 20.82 20.82 20.69 20.80 208,500 +0.57(+2.82%)
Oct 17, 2003 20.26 20.49 20.14 20.23 312,500 -0.03(-0.15%)
Oct 16, 2003 20.32 20.50 20.32 20.26 339,300 -0.22(-1.07%)
Oct 15, 2003 20.59 20.67 20.46 20.48 319,500 +0.27(+1.34%)
Oct 14, 2003 20.15 20.25 20.02 20.21 322,900 +0.01(+0.05%)
Oct 13, 2003 20.09 20.20 19.81 20.20 275,100 -0.14(-0.69%)
Oct 10, 2003 20.30 20.51 20.18 20.34 533,000 +0.61(+3.09%)
Oct 09, 2003 19.83 19.89 19.61 19.73 301,700 +0.56(+2.92%)
Oct 08, 2003 19.21 19.67 18.97 19.17 531,200 -0.04(-0.21%)
Oct 07, 2003 19.29 19.24 18.85 19.21 394,200 -0.08(-0.41%)
Oct 06, 2003 18.95 19.34 18.99 19.29 465,700 +0.34(+1.79%)
Oct 03, 2003 18.89 19.10 18.76 18.95 640,300 +0.57(+3.10%)
Oct 02, 2003 18.20 18.41 18.00 18.38 247,800 -0.25(-1.34%)
Oct 01, 2003 18.16 18.63 18.08 18.63 469,100 +0.87(+4.90%)
Sep 30, 2003 18.14 18.05 17.55 17.76 700,800 -0.38(-2.09%)
Sep 29, 2003 17.90 18.16 17.82 18.14 390,800 +0.07(+0.39%)
Sep 26, 2003 18.24 18.22 17.89 18.07 707,800 -0.17(-0.93%)
Sep 25, 2003 18.30 18.51 18.23 18.24 404,500 +0.29(+1.62%)
Sep 24, 2003 18.13 18.65 17.88 17.95 634,700 -0.18(-0.99%)
Sep 23, 2003 17.89 18.18 17.79 18.13 286,700 +0.27(+1.51%)
Sep 22, 2003 18.14 17.95 17.66 17.86 259,300 -0.28(-1.54%)
Sep 19, 2003 18.33 18.28 18.01 18.14 289,900 -0.19(-1.04%)
Sep 18, 2003 18.26 18.40 18.15 18.33 447,100 +0.07(+0.38%)
Sep 17, 2003 17.86 18.42 18.28 18.26 551,400 +0.40(+2.24%)
Sep 16, 2003 17.55 17.97 17.67 17.86 412,300 +0.31(+1.77%)
Sep 15, 2003 17.76 17.76 17.54 17.55 261,200 -0.15(-0.85%)
Sep 12, 2003 17.53 17.95 17.40 17.70 951,400 -0.11(-0.62%)
Sep 11, 2003 17.70 17.89 17.60 17.81 236,500 +0.24(+1.37%)
Sep 10, 2003 17.77 17.91 17.54 17.57 451,800 -0.73(-3.99%)
Sep 09, 2003 18.50 18.54 18.25 18.30 688,200 -0.47(-2.50%)
Sep 08, 2003 18.80 18.86 18.66 18.77 328,300 +0.27(+1.46%)
Sep 05, 2003 18.56 18.74 18.50 18.50 322,800 -0.10(-0.54%)
Sep 04, 2003 18.58 18.80 18.50 18.60 1,038,600 -0.01(-0.05%)
Sep 03, 2003 18.80 18.80 18.40 18.61 1,371,600 +0.36(+1.97%)
Sep 02, 2003 17.72 18.30 17.56 18.25 2,206,900 +1.35(+7.99%)
Aug 29, 2003 16.88 16.93 16.71 16.90 191,000 -0.15(-0.88%)
Aug 28, 2003 16.97 17.05 16.85 17.05 280,400 +0.24(+1.43%)
Aug 27, 2003 16.87 16.98 16.78 16.81 172,100 -0.12(-0.71%)
Aug 26, 2003 16.83 16.95 16.60 16.93 275,400 -0.08(-0.47%)
Aug 25, 2003 17.37 17.39 16.97 17.01 421,700 -0.03(-0.18%)
Aug 22, 2003 17.19 17.20 17.00 17.04 365,200 +0.47(+2.84%)
Aug 21, 2003 16.75 16.77 16.41 16.57 290,400 -0.21(-1.25%)
Aug 20, 2003 16.71 16.95 16.71 16.78 242,800 -0.01(-0.06%)
Aug 19, 2003 16.62 16.86 16.34 16.79 760,400 -0.27(-1.58%)
Aug 18, 2003 16.97 17.13 16.84 17.06 543,400 -0.44(-2.51%)
Aug 15, 2003 17.39 17.55 17.35 17.50 423,500 +0.48(+2.82%)
Aug 14, 2003 17.34 17.36 16.76 17.02 596,400 -0.24(-1.39%)
Aug 13, 2003 17.08 17.30 17.08 17.26 186,500 +0.18(+1.05%)
Aug 12, 2003 17.00 17.09 16.85 17.08 298,600 +0.00(+0.00%)
Aug 11, 2003 16.93 17.10 16.88 17.08 147,300 +0.08(+0.47%)
Aug 08, 2003 17.02 17.03 16.89 17.00 158,400 +0.11(+0.65%)
Aug 07, 2003 16.97 17.02 16.85 16.89 315,500 -0.11(-0.65%)
Aug 06, 2003 16.98 17.17 16.66 17.00 1,489,600 +0.16(+0.95%)
Aug 05, 2003 17.11 17.26 16.84 16.84 404,500 +0.01(+0.06%)
Aug 04, 2003 16.96 16.99 16.50 16.83 575,300 -0.16(-0.94%)
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.