Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.43 22.43 22.29 22.37 144,100 +0.08(+0.36%)
Nov 26, 2003 22.64 22.64 22.26 22.29 267,600 -0.20(-0.89%)
Nov 25, 2003 22.57 22.64 22.51 22.49 216,000 +0.04(+0.18%)
Nov 24, 2003 22.55 22.57 22.35 22.45 278,900 -0.10(-0.44%)
Nov 21, 2003 22.49 22.63 22.47 22.55 255,800 +0.01(+0.04%)
Nov 20, 2003 22.35 22.64 22.29 22.54 182,200 +0.28(+1.26%)
Nov 19, 2003 22.40 22.40 22.28 22.26 152,900 -0.03(-0.13%)
Nov 18, 2003 22.42 22.42 22.28 22.29 175,500 -0.01(-0.04%)
Nov 17, 2003 22.41 22.41 22.25 22.30 184,700 -0.02(-0.09%)
Nov 14, 2003 22.45 22.55 22.25 22.32 247,400 -0.15(-0.67%)
Nov 13, 2003 22.52 22.65 22.41 22.47 233,900 -0.05(-0.22%)
Nov 12, 2003 22.47 22.57 22.42 22.52 116,800 +0.19(+0.85%)
Nov 11, 2003 22.49 22.49 22.33 22.33 100,100 -0.11(-0.49%)
Nov 10, 2003 22.37 22.50 22.29 22.44 197,700 +0.14(+0.63%)
Nov 07, 2003 22.26 22.38 22.20 22.30 313,000 +0.15(+0.68%)
Nov 06, 2003 22.20 22.23 22.13 22.15 126,200 -0.12(-0.54%)
Nov 05, 2003 22.44 22.46 22.25 22.27 161,600 -0.15(-0.67%)
Nov 04, 2003 22.29 22.45 22.28 22.42 143,469 +0.12(+0.54%)
Nov 03, 2003 22.58 22.58 22.30 22.30 162,782 -0.31(-1.37%)
Oct 31, 2003 22.66 22.65 22.40 22.61 270,900 -0.05(-0.22%)
Oct 30, 2003 22.75 22.81 22.63 22.66 363,800 +0.23(+1.03%)
Oct 29, 2003 21.96 22.58 21.90 22.43 299,200 +0.33(+1.49%)
Oct 28, 2003 22.18 22.18 22.00 22.10 383,400 +0.08(+0.36%)
Oct 27, 2003 21.97 22.16 21.97 22.02 145,600 -0.01(-0.05%)
Oct 24, 2003 21.74 22.07 21.65 22.03 241,000 +0.28(+1.29%)
Oct 23, 2003 22.22 22.22 21.60 21.75 511,800 -0.55(-2.47%)
Oct 22, 2003 22.22 22.33 22.17 22.30 144,700 +0.19(+0.86%)
Oct 21, 2003 22.35 22.35 22.11 22.11 211,000 -0.40(-1.78%)
Oct 20, 2003 22.42 22.55 22.42 22.51 140,000 +0.01(+0.04%)
Oct 17, 2003 22.46 22.59 22.42 22.50 335,400 +0.14(+0.63%)
Oct 16, 2003 21.90 22.41 21.90 22.36 377,800 +0.52(+2.38%)
Oct 15, 2003 21.74 21.92 21.74 21.84 181,200 -0.01(-0.05%)
Oct 14, 2003 21.70 21.94 21.70 21.85 407,900 +0.15(+0.69%)
Oct 13, 2003 21.90 21.90 21.66 21.70 145,400 -0.21(-0.96%)
Oct 10, 2003 21.72 21.90 21.62 21.91 427,000 +0.55(+2.57%)
Oct 09, 2003 21.51 21.52 21.31 21.36 429,400 -0.04(-0.19%)
Oct 08, 2003 21.49 21.56 21.40 21.40 207,200 -0.09(-0.42%)
Oct 07, 2003 21.60 21.63 21.44 21.49 217,100 -0.06(-0.28%)
Oct 06, 2003 21.57 21.60 21.32 21.55 244,100 -0.02(-0.09%)
Oct 03, 2003 21.58 21.64 21.54 21.57 189,800 +0.03(+0.14%)
Oct 02, 2003 21.55 21.71 21.49 21.54 287,800 -0.01(-0.05%)
Oct 01, 2003 21.67 21.79 21.55 21.55 240,900 -0.30(-1.37%)
Sep 30, 2003 21.57 21.85 21.32 21.85 299,200 +0.30(+1.39%)
Sep 29, 2003 21.63 21.71 21.27 21.55 382,800 -0.06(-0.28%)
Sep 26, 2003 21.49 21.70 21.22 21.61 245,200 +0.11(+0.51%)
Sep 25, 2003 21.84 21.84 21.32 21.50 364,800 -0.33(-1.51%)
Sep 24, 2003 22.02 22.02 21.74 21.83 239,700 -0.19(-0.86%)
Sep 23, 2003 22.08 22.09 21.82 22.02 331,100 -0.23(-1.03%)
Sep 22, 2003 22.27 22.27 22.14 22.25 262,600 +0.00(+0.00%)
Sep 19, 2003 22.10 22.35 22.10 22.25 281,700 +0.21(+0.95%)
Sep 18, 2003 21.99 22.08 21.95 22.04 196,600 +0.09(+0.41%)
Sep 17, 2003 21.90 22.00 21.90 21.95 191,100 +0.07(+0.32%)
Sep 16, 2003 21.93 21.99 21.80 21.88 254,300 -0.05(-0.23%)
Sep 15, 2003 21.95 21.98 21.86 21.93 182,500 -0.06(-0.27%)
Sep 12, 2003 21.98 22.07 21.89 21.99 246,600 +0.12(+0.55%)
Sep 11, 2003 21.99 21.99 21.81 21.87 230,100 -0.28(-1.26%)
Sep 10, 2003 22.18 22.28 22.09 22.15 236,100 +0.08(+0.36%)
Sep 09, 2003 22.14 22.25 22.02 22.07 162,900 -0.02(-0.09%)
Sep 08, 2003 22.22 22.27 22.09 22.09 124,000 -0.06(-0.27%)
Sep 05, 2003 21.95 22.25 21.89 22.15 189,700 +0.17(+0.77%)
Sep 04, 2003 22.14 22.19 21.92 21.98 212,700 +0.02(+0.09%)
Sep 03, 2003 21.91 22.11 21.84 21.96 470,500 +0.18(+0.83%)
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.