Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.20 17.20 17.01 17.04 72,100 -0.18(-1.05%)
Dec 30, 2003 17.16 17.24 17.16 17.22 41,200 -0.16(-0.92%)
Dec 29, 2003 17.24 17.39 17.19 17.38 135,400 +0.14(+0.81%)
Dec 26, 2003 17.07 17.30 17.07 17.24 28,800 +0.16(+0.94%)
Dec 24, 2003 17.15 17.25 17.08 17.08 85,300 -0.12(-0.70%)
Dec 23, 2003 17.20 17.24 17.12 17.20 44,000 +0.01(+0.06%)
Dec 22, 2003 17.05 17.20 17.05 17.19 47,600 +0.20(+1.18%)
Dec 19, 2003 17.12 17.14 16.90 16.99 110,000 -0.03(-0.18%)
Dec 18, 2003 16.95 17.04 16.90 17.02 81,700 +0.12(+0.71%)
Dec 17, 2003 17.00 17.05 16.92 16.90 77,300 -0.10(-0.59%)
Dec 16, 2003 16.99 17.05 16.95 17.00 102,400 +0.02(+0.12%)
Dec 15, 2003 17.17 17.25 16.93 16.98 88,200 +0.01(+0.06%)
Dec 12, 2003 17.02 17.17 16.96 16.97 63,400 -0.03(-0.18%)
Dec 11, 2003 16.92 17.10 16.92 17.00 102,100 +0.15(+0.89%)
Dec 10, 2003 17.04 17.04 16.76 16.85 54,200 -0.15(-0.88%)
Dec 09, 2003 16.98 17.00 16.76 17.00 125,100 +0.02(+0.12%)
Dec 08, 2003 16.88 16.98 16.83 16.98 84,600 +0.10(+0.59%)
Dec 05, 2003 16.82 16.90 16.63 16.88 81,800 +0.19(+1.14%)
Dec 04, 2003 16.59 16.70 16.57 16.69 74,000 +0.06(+0.36%)
Dec 03, 2003 16.70 16.82 16.70 16.63 151,500 -0.03(-0.18%)
Dec 02, 2003 16.75 16.75 16.61 16.66 49,900 -0.14(-0.83%)
Dec 01, 2003 16.53 16.80 16.47 16.80 167,600 +0.28(+1.69%)
Nov 28, 2003 16.59 16.60 16.50 16.52 34,000 -0.07(-0.42%)
Nov 26, 2003 16.69 16.70 16.55 16.59 42,500 -0.11(-0.66%)
Nov 25, 2003 16.56 16.75 16.56 16.70 78,100 +0.15(+0.91%)
Nov 24, 2003 16.50 16.65 16.40 16.55 106,900 +0.18(+1.10%)
Nov 21, 2003 16.48 16.50 16.25 16.37 37,700 +0.02(+0.12%)
Nov 20, 2003 16.43 16.44 16.30 16.35 63,000 -0.04(-0.24%)
Nov 19, 2003 16.44 16.68 16.39 16.39 126,800 -0.04(-0.24%)
Nov 18, 2003 16.39 16.45 16.33 16.43 84,000 +0.04(+0.24%)
Nov 17, 2003 16.35 16.40 16.33 16.39 95,600 -0.10(-0.61%)
Nov 14, 2003 16.54 16.55 16.36 16.49 98,000 -0.01(-0.06%)
Nov 13, 2003 16.30 16.55 16.20 16.50 139,500 +0.20(+1.23%)
Nov 12, 2003 16.29 16.29 16.22 16.30 80,100 +0.10(+0.62%)
Nov 11, 2003 16.32 16.30 16.15 16.20 45,300 -0.12(-0.74%)
Nov 10, 2003 16.25 16.45 16.19 16.32 81,800 +0.07(+0.43%)
Nov 07, 2003 16.30 16.43 16.21 16.25 72,200 -0.24(-1.46%)
Nov 06, 2003 16.15 16.50 16.00 16.49 146,300 +0.34(+2.11%)
Nov 05, 2003 15.98 16.15 16.04 16.15 79,900 +0.11(+0.69%)
Nov 04, 2003 15.98 16.04 15.95 16.04 84,350 +0.04(+0.25%)
Nov 03, 2003 16.02 16.03 15.93 16.00 117,360 +0.00(+0.00%)
Oct 31, 2003 15.97 16.05 15.87 16.00 192,800 +0.06(+0.38%)
Oct 30, 2003 15.92 15.99 15.88 15.94 52,100 -0.04(-0.25%)
Oct 29, 2003 15.99 16.04 15.85 15.98 65,300 -0.02(-0.12%)
Oct 28, 2003 16.00 16.04 15.94 16.00 87,500 -0.04(-0.25%)
Oct 27, 2003 15.97 16.05 15.91 16.04 123,800 +0.15(+0.94%)
Oct 24, 2003 15.95 15.99 15.84 15.89 70,200 -0.01(-0.06%)
Oct 23, 2003 15.96 16.01 15.87 15.90 78,100 -0.08(-0.50%)
Oct 22, 2003 15.99 16.01 15.95 15.98 62,500 -0.01(-0.06%)
Oct 21, 2003 16.00 16.01 15.93 15.99 75,200 +0.01(+0.06%)
Oct 20, 2003 15.99 16.10 15.93 15.98 66,900 +0.06(+0.38%)
Oct 17, 2003 15.99 15.99 15.87 15.92 82,600 -0.07(-0.44%)
Oct 16, 2003 16.09 16.13 15.95 15.99 189,800 -0.08(-0.50%)
Oct 15, 2003 16.13 16.13 16.00 16.07 129,100 +0.03(+0.19%)
Oct 14, 2003 16.24 16.11 16.00 16.04 1,693,200 -0.20(-1.23%)
Oct 13, 2003 16.36 16.36 16.14 16.24 130,800 -0.12(-0.73%)
Oct 10, 2003 16.57 16.57 16.57 16.36 39,200 -0.19(-1.15%)
Oct 09, 2003 16.63 16.72 16.49 16.55 65,400 +0.00(+0.00%)
Oct 08, 2003 16.67 16.70 16.43 16.55 40,800 -0.05(-0.30%)
Oct 07, 2003 16.43 16.60 16.30 16.60 76,500 +0.11(+0.67%)
Oct 06, 2003 16.23 16.50 16.23 16.49 55,200 +0.23(+1.41%)
Oct 03, 2003 16.27 16.27 16.23 16.26 73,600 -0.01(-0.06%)
Oct 02, 2003 16.16 16.30 16.07 16.27 106,400 +0.02(+0.12%)
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.