Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.03 15.05 14.97 14.99 878,100 -0.11(-0.73%)
Nov 26, 2003 15.15 15.20 15.02 15.10 1,974,800 -0.05(-0.33%)
Nov 25, 2003 15.52 15.53 15.15 15.15 3,093,800 -0.41(-2.63%)
Nov 24, 2003 15.34 15.57 15.24 15.56 2,621,000 +0.18(+1.17%)
Nov 21, 2003 15.00 15.46 14.91 15.38 2,698,600 +0.49(+3.29%)
Nov 20, 2003 14.78 15.02 14.72 14.89 2,185,000 -0.03(-0.20%)
Nov 19, 2003 14.85 14.98 14.76 14.92 1,636,700 +0.02(+0.13%)
Nov 18, 2003 15.30 15.38 14.90 14.90 2,573,100 -0.44(-2.87%)
Nov 17, 2003 15.28 15.41 15.23 15.34 3,004,100 -0.04(-0.26%)
Nov 14, 2003 15.44 15.50 15.30 15.38 2,124,000 -0.16(-1.03%)
Nov 13, 2003 15.60 15.60 15.30 15.54 1,715,700 -0.09(-0.58%)
Nov 12, 2003 15.37 15.73 15.33 15.63 2,953,200 +0.25(+1.63%)
Nov 11, 2003 15.22 15.45 15.20 15.38 2,343,400 +0.16(+1.05%)
Nov 10, 2003 15.20 15.39 15.15 15.22 2,755,900 -0.02(-0.13%)
Nov 07, 2003 15.40 15.56 15.20 15.24 3,280,200 -0.38(-2.43%)
Nov 06, 2003 15.70 15.75 15.46 15.62 2,121,900 -0.15(-0.95%)
Nov 05, 2003 16.15 16.15 15.69 15.77 2,212,200 -0.43(-2.65%)
Nov 04, 2003 16.25 16.48 16.07 16.20 3,976,900 -0.05(-0.31%)
Nov 03, 2003 16.00 16.30 15.89 16.25 3,110,100 +0.25(+1.56%)
Oct 31, 2003 16.00 16.04 15.84 16.00 2,767,600 +0.10(+0.63%)
Oct 30, 2003 15.80 16.00 15.71 15.90 2,834,200 +0.02(+0.13%)
Oct 29, 2003 15.85 15.96 15.75 15.88 1,790,200 +0.00(+0.00%)
Oct 28, 2003 15.91 15.98 15.71 15.88 2,291,400 -0.03(-0.19%)
Oct 27, 2003 15.90 16.09 15.90 15.91 1,649,000 +0.12(+0.76%)
Oct 24, 2003 15.70 16.07 15.55 15.79 2,915,400 -0.11(-0.69%)
Oct 23, 2003 16.00 16.25 15.73 15.90 5,908,400 +0.16(+1.02%)
Oct 22, 2003 15.72 15.97 15.68 15.74 1,974,400 +0.00(+0.00%)
Oct 21, 2003 16.26 16.26 15.56 15.74 3,391,300 -0.51(-3.14%)
Oct 20, 2003 16.25 16.39 16.08 16.25 1,644,000 +0.09(+0.56%)
Oct 17, 2003 16.45 16.50 16.06 16.16 2,619,400 +0.03(+0.19%)
Oct 16, 2003 15.95 16.22 15.82 16.13 2,668,700 +0.20(+1.26%)
Oct 15, 2003 15.68 16.00 15.42 15.93 3,290,000 +0.24(+1.53%)
Oct 14, 2003 15.65 15.69 15.41 15.69 2,213,700 -0.01(-0.06%)
Oct 13, 2003 15.90 16.00 15.68 15.70 2,154,600 +0.05(+0.32%)
Oct 10, 2003 15.60 15.77 15.57 15.65 3,832,800 +0.00(+0.00%)
Oct 09, 2003 15.50 15.90 15.50 15.65 3,833,200 +0.15(+0.97%)
Oct 08, 2003 15.48 15.55 15.30 15.50 2,809,400 +0.12(+0.78%)
Oct 07, 2003 15.53 15.53 14.95 15.38 2,479,100 +0.30(+1.99%)
Oct 06, 2003 15.05 15.14 14.95 15.08 1,656,200 +0.08(+0.53%)
Oct 03, 2003 16.30 16.72 14.90 15.00 3,583,400 +0.01(+0.07%)
Oct 02, 2003 15.07 15.09 14.79 14.99 2,729,700 -0.09(-0.60%)
Oct 01, 2003 15.14 15.31 15.00 15.08 4,847,900 -0.02(-0.13%)
Sep 30, 2003 15.28 15.35 15.09 15.10 3,073,300 -0.16(-1.05%)
Sep 29, 2003 15.25 15.31 15.11 15.26 2,727,800 -0.04(-0.26%)
Sep 26, 2003 15.10 15.39 14.82 15.30 5,627,200 +0.20(+1.32%)
Sep 25, 2003 14.89 15.22 14.83 15.10 3,443,900 +0.11(+0.73%)
Sep 24, 2003 15.60 15.60 14.98 14.99 2,320,600 -0.71(-4.52%)
Sep 23, 2003 15.85 16.04 15.61 15.70 2,538,700 -0.14(-0.88%)
Sep 22, 2003 16.00 16.11 15.75 15.84 2,773,900 -0.27(-1.68%)
Sep 19, 2003 15.79 16.20 15.75 16.11 4,205,100 +0.32(+2.03%)
Sep 18, 2003 15.20 15.90 15.09 15.79 4,231,700 +0.83(+5.55%)
Sep 17, 2003 14.55 15.00 14.55 14.96 3,271,500 +0.25(+1.70%)
Sep 16, 2003 14.61 14.79 14.55 14.71 2,056,400 +0.08(+0.55%)
Sep 15, 2003 14.98 14.98 14.63 14.63 2,138,700 -0.41(-2.73%)
Sep 12, 2003 15.00 15.05 14.89 15.04 2,568,600 -0.01(-0.07%)
Sep 11, 2003 14.90 15.14 14.88 15.05 1,857,900 +0.13(+0.87%)
Sep 10, 2003 14.83 15.11 14.77 14.92 2,266,000 +0.09(+0.61%)
Sep 09, 2003 14.80 14.96 14.68 14.83 1,273,900 +0.00(+0.00%)
Sep 08, 2003 14.90 14.99 14.80 14.83 1,868,300 -0.07(-0.47%)
Sep 05, 2003 14.87 15.28 14.82 14.90 3,299,700 -0.06(-0.40%)
Sep 04, 2003 15.02 15.20 14.85 14.96 3,477,000 -0.04(-0.27%)
Sep 03, 2003 14.86 15.14 14.66 15.00 4,605,500 +0.14(+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.