Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.66 20.74 20.51 20.62 1,308,999 -0.19(-0.93%)
Nov 26, 2003 20.62 20.76 20.59 20.81 1,475,239 -0.09(-0.41%)
Nov 25, 2003 21.16 21.17 20.83 20.89 2,583,060 -0.40(-1.90%)
Nov 24, 2003 21.18 21.33 21.12 21.30 1,619,670 +0.14(+0.66%)
Nov 21, 2003 20.65 21.22 21.03 21.16 3,388,444 +0.51(+2.48%)
Nov 20, 2003 20.55 20.87 20.55 20.65 2,176,473 -0.17(-0.82%)
Nov 19, 2003 20.82 20.89 20.75 20.82 3,685,094 -0.23(-1.11%)
Nov 18, 2003 21.09 21.23 21.05 21.05 2,223,875 -0.04(-0.19%)
Nov 17, 2003 21.11 21.14 21.02 21.09 2,559,693 -0.06(-0.28%)
Nov 14, 2003 21.25 21.29 21.16 21.15 3,401,574 +0.14(+0.66%)
Nov 13, 2003 20.30 21.12 20.30 21.01 3,238,673 +0.71(+3.50%)
Nov 12, 2003 20.22 20.37 20.22 20.30 2,871,031 +0.55(+2.78%)
Nov 11, 2003 19.61 19.90 19.61 19.75 1,531,988 +0.19(+0.97%)
Nov 10, 2003 19.59 19.77 19.54 19.56 1,519,303 -0.02(-0.11%)
Nov 07, 2003 19.63 19.87 19.61 19.59 2,018,467 +0.09(+0.46%)
Nov 06, 2003 19.50 19.52 19.32 19.50 2,218,757 +0.05(+0.28%)
Nov 05, 2003 19.34 19.38 19.33 19.44 1,489,705 +0.18(+0.93%)
Nov 04, 2003 19.34 19.38 19.20 19.26 1,185,110 -0.24(-1.22%)
Nov 03, 2003 19.45 19.69 19.44 19.50 1,631,988 +0.05(+0.28%)
Oct 31, 2003 19.23 19.50 19.21 19.45 1,511,736 -0.06(-0.30%)
Oct 30, 2003 19.69 19.72 19.48 19.51 1,048,624 +0.07(+0.37%)
Oct 29, 2003 19.74 19.74 19.30 19.43 1,380,658 -0.30(-1.53%)
Oct 28, 2003 19.47 19.83 19.40 19.74 1,986,421 +0.20(+1.01%)
Oct 27, 2003 19.59 19.73 19.52 19.54 1,489,482 +0.24(+1.23%)
Oct 24, 2003 19.44 19.44 19.21 19.30 1,074,661 -0.14(-0.74%)
Oct 23, 2003 19.18 19.52 19.16 19.44 3,111,823 +0.16(+0.82%)
Oct 22, 2003 19.37 19.40 19.12 19.29 2,659,170 -0.45(-2.28%)
Oct 21, 2003 19.61 19.77 19.55 19.74 1,817,733 +0.18(+0.90%)
Oct 20, 2003 19.52 19.54 19.47 19.56 970,956 +0.08(+0.39%)
Oct 17, 2003 19.50 19.60 19.43 19.48 1,723,375 +0.00(+0.02%)
Oct 16, 2003 19.34 19.52 19.34 19.48 1,473,904 -0.12(-0.62%)
Oct 15, 2003 19.68 19.74 19.56 19.60 2,957,823 -0.12(-0.59%)
Oct 14, 2003 19.56 19.77 19.52 19.72 1,692,219 +0.14(+0.71%)
Oct 13, 2003 19.48 19.64 19.50 19.58 1,137,196 +0.10(+0.51%)
Oct 10, 2003 19.45 19.57 19.41 19.48 1,299,875 -0.05(-0.25%)
Oct 09, 2003 19.50 19.68 19.50 19.53 1,250,916 +0.23(+1.21%)
Oct 08, 2003 19.50 19.50 19.21 19.30 1,040,835 -0.08(-0.42%)
Oct 07, 2003 19.32 19.39 19.10 19.38 1,872,034 -0.13(-0.65%)
Oct 06, 2003 19.63 19.63 19.41 19.50 1,546,453 +0.18(+0.91%)
Oct 03, 2003 19.65 19.72 19.36 19.33 2,940,687 +0.00(+0.00%)
Oct 02, 2003 19.24 19.43 19.23 19.33 2,147,765 +0.11(+0.56%)
Oct 01, 2003 18.93 19.26 18.92 19.22 2,376,317 +0.17(+0.87%)
Sep 30, 2003 19.18 19.18 18.87 19.05 1,908,976 -0.27(-1.42%)
Sep 29, 2003 19.24 19.33 19.16 19.33 1,159,895 +0.09(+0.47%)
Sep 26, 2003 19.12 19.34 19.07 19.24 2,435,959 +0.19(+1.01%)
Sep 25, 2003 19.25 19.29 19.04 19.04 1,651,716 +0.06(+0.33%)
Sep 24, 2003 19.26 19.28 18.93 18.98 1,954,152 -0.30(-1.54%)
Sep 23, 2003 18.92 19.39 19.24 19.28 2,343,381 +0.35(+1.88%)
Sep 22, 2003 18.70 19.14 18.65 18.92 2,648,265 +0.10(+0.53%)
Sep 19, 2003 18.97 19.03 18.75 18.82 1,928,560 -0.31(-1.64%)
Sep 18, 2003 19.10 19.20 19.05 19.14 2,281,514 +0.18(+0.92%)
Sep 17, 2003 18.83 18.96 18.80 18.96 1,845,329 +0.27(+1.44%)
Sep 16, 2003 18.52 18.73 18.52 18.69 1,372,202 +0.18(+0.97%)
Sep 15, 2003 18.63 18.64 18.45 18.51 1,404,025 -0.14(-0.77%)
Sep 12, 2003 18.60 18.72 18.50 18.66 1,427,392 +0.01(+0.05%)
Sep 11, 2003 18.69 18.74 18.59 18.65 2,545,005 -0.10(-0.53%)
Sep 10, 2003 18.72 18.91 18.63 18.75 2,935,346 +0.53(+2.94%)
Sep 09, 2003 18.15 18.41 18.15 18.21 2,786,242 -0.22(-1.22%)
Sep 08, 2003 18.18 18.51 18.13 18.44 3,117,164 +0.18(+0.96%)
Sep 05, 2003 18.08 18.56 17.98 18.26 4,376,982 +0.19(+1.07%)
Sep 04, 2003 18.06 18.29 18.03 18.07 2,106,595 +0.30(+1.67%)
Sep 03, 2003 17.70 17.93 17.66 17.77 1,720,705 +0.07(+0.38%)
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.