Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.62 13.86 13.44 13.63 1,176,355 +0.01(+0.06%)
Sep 29, 2003 13.57 13.76 13.43 13.62 870,004 +0.09(+0.65%)
Sep 26, 2003 13.65 13.76 13.33 13.53 981,050 -0.16(-1.16%)
Sep 25, 2003 14.11 14.11 13.68 13.69 884,467 -0.37(-2.66%)
Sep 24, 2003 14.39 14.43 14.01 14.07 689,036 -0.25(-1.72%)
Sep 23, 2003 14.15 14.35 13.84 14.31 1,250,176 +0.14(+1.01%)
Sep 22, 2003 14.36 14.39 14.03 14.17 782,727 -0.28(-1.93%)
Sep 19, 2003 14.62 14.70 14.40 14.45 579,374 -0.17(-1.20%)
Sep 18, 2003 14.47 14.85 14.43 14.62 1,117,499 +0.17(+1.15%)
Sep 17, 2003 14.66 14.70 14.46 14.46 763,109 -0.25(-1.68%)
Sep 16, 2003 14.71 14.75 14.55 14.70 1,027,204 -0.01(-0.05%)
Sep 15, 2003 14.55 14.72 14.38 14.71 1,470,381 +0.29(+1.98%)
Sep 12, 2003 14.52 14.56 14.09 14.42 2,863,294 -0.09(-0.60%)
Sep 11, 2003 14.95 14.95 14.48 14.51 2,041,203 -0.44(-2.93%)
Sep 10, 2003 15.66 15.68 14.79 14.95 2,533,301 -0.86(-5.43%)
Sep 09, 2003 16.09 16.09 15.75 15.81 597,861 -0.28(-1.73%)
Sep 08, 2003 15.82 16.12 15.63 16.09 2,009,135 +0.34(+2.17%)
Sep 05, 2003 16.21 16.25 15.43 15.74 1,406,872 -0.51(-3.13%)
Sep 04, 2003 16.34 16.39 16.00 16.25 1,147,053 -0.05(-0.29%)
Sep 03, 2003 16.86 16.86 16.12 16.30 1,431,395 -0.60(-3.53%)
Sep 02, 2003 17.48 17.48 16.73 16.90 1,655,625 -0.66(-3.76%)
Aug 29, 2003 16.94 17.61 16.94 17.56 798,950 +0.56(+3.27%)
Aug 28, 2003 17.15 17.18 16.67 17.00 609,808 -0.16(-0.93%)
Aug 27, 2003 16.94 17.17 16.84 17.16 754,054 +0.19(+1.12%)
Aug 26, 2003 17.25 17.30 16.59 16.97 969,857 -0.27(-1.57%)
Aug 25, 2003 17.46 17.46 17.10 17.24 531,963 -0.32(-1.81%)
Aug 22, 2003 18.01 18.13 17.51 17.56 853,530 -0.44(-2.43%)
Aug 21, 2003 17.57 18.12 17.57 17.99 1,189,685 +0.52(+2.96%)
Aug 20, 2003 17.29 17.60 17.18 17.48 1,097,126 +0.07(+0.41%)
Aug 19, 2003 17.29 17.45 16.94 17.41 1,481,448 +0.68(+4.09%)
Aug 18, 2003 16.46 16.89 16.46 16.72 857,554 +0.45(+2.79%)
Aug 15, 2003 16.38 16.44 16.09 16.27 368,727 -0.17(-1.02%)
Aug 14, 2003 16.09 16.54 15.86 16.44 1,405,615 +0.35(+2.18%)
Aug 13, 2003 15.31 17.04 15.31 16.09 3,191,401 +0.87(+5.75%)
Aug 12, 2003 14.79 15.33 14.65 15.21 1,320,853 +0.79(+5.46%)
Aug 11, 2003 14.63 14.75 14.31 14.42 967,217 -0.38(-2.58%)
Aug 08, 2003 14.55 14.81 14.44 14.81 393,250 +0.23(+1.58%)
Aug 07, 2003 14.57 14.62 14.38 14.58 859,441 +0.05(+0.33%)
Aug 06, 2003 14.74 14.79 14.45 14.53 763,234 -0.21(-1.40%)
Aug 05, 2003 14.94 14.99 14.67 14.73 986,206 -0.20(-1.33%)
Aug 04, 2003 15.20 15.20 14.85 14.93 678,850 -0.28(-1.83%)
Aug 01, 2003 15.26 15.49 15.16 15.21 806,370 -0.04(-0.26%)
Jul 31, 2003 15.31 15.49 15.20 15.25 601,130 +0.10(+0.68%)
Jul 30, 2003 15.03 15.20 14.85 15.15 908,235 +0.28(+1.87%)
Jul 29, 2003 15.03 15.07 14.69 14.87 1,434,791 -0.08(-0.53%)
Jul 28, 2003 15.33 15.39 14.87 14.95 1,294,443 -0.37(-2.44%)
Jul 25, 2003 15.01 15.35 14.99 15.32 1,450,259 +0.29(+1.96%)
Jul 24, 2003 15.11 15.51 14.87 15.03 2,120,558 +0.32(+2.16%)
Jul 23, 2003 14.39 14.71 14.25 14.71 1,242,127 +0.32(+2.21%)
Jul 22, 2003 13.96 14.42 13.84 14.39 1,331,794 +0.38(+2.72%)
Jul 21, 2003 14.11 14.23 13.83 14.01 884,089 -0.02(-0.11%)
Jul 18, 2003 13.96 14.09 13.65 14.03 944,454 +0.12(+0.86%)
Jul 17, 2003 13.80 14.11 13.77 13.91 1,530,117 +0.25(+1.86%)
Jul 16, 2003 13.84 13.92 13.59 13.65 804,987 -0.05(-0.35%)
Jul 15, 2003 14.07 14.11 13.49 13.70 1,139,004 -0.17(-1.20%)
Jul 14, 2003 14.09 14.19 13.73 13.87 1,480,316 -0.02(-0.17%)
Jul 11, 2003 13.32 13.92 13.31 13.89 2,471,679 +0.72(+5.43%)
Jul 10, 2003 12.91 13.20 12.89 13.18 1,681,405 +0.19(+1.47%)
Jul 09, 2003 13.12 13.24 12.96 12.99 1,884,256 -0.10(-0.79%)
Jul 08, 2003 13.01 13.29 12.99 13.09 1,822,759 +0.08(+0.61%)
Jul 07, 2003 13.02 13.36 12.88 13.01 2,134,266 +0.13(+0.99%)
Jul 03, 2003 12.48 13.04 12.44 12.88 1,863,505 +0.25(+1.95%)
Jul 02, 2003 13.02 13.02 12.36 12.64 5,284,292 -0.44(-3.35%)
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.