Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.70 15.78 15.59 15.67 2,278,767 -0.05(-0.31%)
Sep 29, 2003 15.67 15.77 15.57 15.72 1,612,610 +0.05(+0.31%)
Sep 26, 2003 15.64 15.72 15.57 15.67 2,445,346 +0.03(+0.20%)
Sep 25, 2003 15.68 15.77 15.59 15.64 2,491,682 -0.06(-0.35%)
Sep 24, 2003 15.87 15.91 15.66 15.70 1,795,832 -0.23(-1.42%)
Sep 23, 2003 15.91 15.97 15.84 15.92 1,116,460 +0.02(+0.12%)
Sep 22, 2003 15.91 15.95 15.79 15.91 1,599,884 -0.21(-1.29%)
Sep 19, 2003 16.17 16.19 16.02 16.11 1,615,221 -0.01(-0.08%)
Sep 18, 2003 15.91 16.18 15.89 16.13 2,136,660 +0.30(+1.90%)
Sep 17, 2003 16.00 16.00 15.78 15.83 2,045,946 -0.18(-1.11%)
Sep 16, 2003 15.86 16.05 15.91 16.00 1,832,541 +0.14(+0.89%)
Sep 15, 2003 15.96 15.96 15.77 15.86 1,663,188 -0.01(-0.04%)
Sep 12, 2003 15.77 15.93 15.67 15.87 1,843,962 +0.07(+0.47%)
Sep 11, 2003 15.92 15.94 15.73 15.79 4,022,226 -0.08(-0.50%)
Sep 10, 2003 16.40 16.40 15.87 15.87 4,207,895 -0.52(-3.18%)
Sep 09, 2003 16.52 16.52 16.39 16.40 1,670,367 -0.13(-0.82%)
Sep 08, 2003 16.61 16.67 16.53 16.53 1,968,938 -0.06(-0.33%)
Sep 05, 2003 16.49 16.62 16.49 16.59 1,867,946 +0.02(+0.15%)
Sep 04, 2003 16.71 16.71 16.55 16.56 2,738,207 -0.07(-0.44%)
Sep 03, 2003 16.63 16.76 16.51 16.63 2,160,154 -0.08(-0.48%)
Sep 02, 2003 16.70 16.75 16.49 16.71 2,106,150 +0.02(+0.15%)
Aug 29, 2003 16.50 16.69 16.50 16.69 1,158,717 +0.12(+0.70%)
Aug 28, 2003 16.59 16.60 16.40 16.57 1,789,632 -0.06(-0.37%)
Aug 27, 2003 16.65 16.65 16.55 16.63 2,765,943 -0.07(-0.40%)
Aug 26, 2003 16.55 16.74 16.44 16.70 1,451,904 +0.12(+0.70%)
Aug 25, 2003 16.51 16.60 16.43 16.59 1,588,953 +0.08(+0.48%)
Aug 22, 2003 16.73 16.81 16.50 16.51 1,954,417 -0.22(-1.32%)
Aug 21, 2003 16.76 16.90 16.70 16.73 1,301,802 +0.02(+0.15%)
Aug 20, 2003 16.69 16.79 16.59 16.70 886,087 +0.01(+0.07%)
Aug 19, 2003 17.09 17.09 16.55 16.69 1,074,856 -0.06(-0.37%)
Aug 18, 2003 16.58 16.75 16.58 16.75 1,074,040 +0.20(+1.19%)
Aug 15, 2003 16.56 16.59 16.46 16.55 730,765 -0.01(-0.04%)
Aug 14, 2003 16.46 16.64 16.41 16.56 1,426,289 +0.17(+1.01%)
Aug 13, 2003 16.61 16.61 16.32 16.40 1,251,877 -0.21(-1.29%)
Aug 12, 2003 16.41 16.61 16.33 16.61 1,381,095 +0.20(+1.23%)
Aug 11, 2003 16.44 16.50 16.27 16.41 1,151,048 +0.04(+0.26%)
Aug 08, 2003 16.36 16.86 16.29 16.36 1,671,345 +0.08(+0.49%)
Aug 07, 2003 16.24 16.40 16.07 16.29 1,791,427 +0.01(+0.08%)
Aug 06, 2003 16.17 16.38 15.97 16.27 1,673,466 +0.10(+0.64%)
Aug 05, 2003 16.43 16.43 16.15 16.17 2,144,654 -0.26(-1.60%)
Aug 04, 2003 16.32 16.54 16.04 16.43 2,439,310 +0.12(+0.71%)
Aug 01, 2003 16.49 16.49 16.11 16.32 2,345,333 -0.18(-1.08%)
Jul 31, 2003 16.52 16.69 16.46 16.49 2,493,803 +0.01(+0.07%)
Jul 30, 2003 16.43 16.49 16.33 16.48 2,241,078 +0.17(+1.05%)
Jul 29, 2003 16.36 16.51 16.29 16.31 2,495,761 +0.00(+0.00%)
Jul 28, 2003 16.37 16.52 16.22 16.31 1,994,390 -0.12(-0.75%)
Jul 25, 2003 16.09 16.44 16.04 16.43 1,795,179 +0.34(+2.13%)
Jul 24, 2003 16.27 16.46 16.05 16.09 1,831,236 -0.05(-0.30%)
Jul 23, 2003 16.09 16.18 15.92 16.14 1,785,879 +0.09(+0.57%)
Jul 22, 2003 15.89 16.16 15.84 16.05 1,703,650 +0.18(+1.16%)
Jul 21, 2003 15.96 16.06 15.81 15.86 1,508,681 -0.22(-1.37%)
Jul 18, 2003 15.94 16.14 15.84 16.08 2,606,705 +0.45(+2.86%)
Jul 17, 2003 15.82 15.86 15.57 15.64 1,806,110 -0.21(-1.32%)
Jul 16, 2003 16.03 16.06 15.75 15.84 1,793,058 -0.11(-0.69%)
Jul 15, 2003 16.21 16.22 15.79 15.95 2,383,511 -0.09(-0.57%)
Jul 14, 2003 16.02 16.26 15.97 16.05 2,277,624 +0.28(+1.75%)
Jul 11, 2003 15.75 15.91 15.64 15.77 1,336,228 +0.03(+0.19%)
Jul 10, 2003 15.65 15.76 15.60 15.74 1,627,947 -0.04(-0.23%)
Jul 09, 2003 15.87 15.93 15.63 15.78 1,634,962 -0.14(-0.89%)
Jul 08, 2003 15.78 16.06 15.76 15.92 1,437,709 +0.04(+0.27%)
Jul 07, 2003 15.76 15.97 15.72 15.87 1,464,630 +0.23(+1.49%)
Jul 03, 2003 15.63 15.89 15.58 15.64 1,067,024 -0.11(-0.70%)
Jul 02, 2003 15.71 15.77 15.55 15.75 1,770,543 +0.12(+0.74%)
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.