Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.91 14.25 13.91 14.07 249,953 +0.21(+1.53%)
Nov 26, 2003 14.05 14.18 13.83 13.86 440,627 -0.02(-0.18%)
Nov 25, 2003 13.94 14.20 13.75 13.88 1,149,176 +0.33(+2.41%)
Nov 24, 2003 13.61 13.70 13.49 13.56 1,212,734 +0.00(+0.00%)
Nov 21, 2003 13.74 13.83 13.47 13.56 905,456 -0.18(-1.31%)
Nov 20, 2003 13.83 13.88 13.67 13.74 679,703 -0.23(-1.64%)
Nov 19, 2003 14.15 14.15 13.83 13.97 725,416 -0.16(-1.16%)
Nov 18, 2003 14.11 14.34 14.10 14.13 454,928 -0.02(-0.17%)
Nov 17, 2003 14.15 14.21 14.01 14.15 657,457 -0.16(-1.09%)
Nov 14, 2003 14.46 14.54 14.40 14.31 796,063 -0.02(-0.11%)
Nov 13, 2003 13.96 14.37 13.86 14.33 1,620,971 -0.17(-1.19%)
Nov 12, 2003 14.45 14.61 14.45 14.50 1,356,961 +0.14(+0.97%)
Nov 11, 2003 14.77 14.79 14.30 14.36 825,886 -0.37(-2.50%)
Nov 10, 2003 14.90 14.91 14.73 14.73 551,120 -0.17(-1.15%)
Nov 07, 2003 14.82 14.94 14.73 14.90 801,074 +0.17(+1.17%)
Nov 06, 2003 14.66 14.73 14.53 14.73 824,908 +0.09(+0.61%)
Nov 05, 2003 14.69 14.72 14.48 14.64 365,824 -0.05(-0.33%)
Nov 04, 2003 14.64 14.69 14.44 14.69 959,920 +0.06(+0.39%)
Nov 03, 2003 15.05 15.05 14.60 14.63 836,235 -0.10(-0.67%)
Oct 31, 2003 14.28 14.89 14.27 14.73 2,139,091 +0.48(+3.39%)
Oct 30, 2003 14.22 14.43 14.06 14.24 1,777,299 +0.34(+2.41%)
Oct 29, 2003 13.51 13.92 13.29 13.91 1,074,373 +0.43(+3.22%)
Oct 28, 2003 13.34 13.52 13.21 13.47 653,913 +0.14(+1.04%)
Oct 27, 2003 13.34 13.42 13.14 13.34 704,515 +0.02(+0.12%)
Oct 24, 2003 13.36 13.44 13.19 13.32 678,603 -0.04(-0.31%)
Oct 23, 2003 13.25 13.46 12.89 13.36 954,591 +0.12(+0.93%)
Oct 22, 2003 13.67 13.87 12.88 13.24 1,620,482 -0.34(-2.53%)
Oct 21, 2003 13.46 13.58 13.42 13.58 1,162,376 +0.08(+0.61%)
Oct 20, 2003 13.25 13.50 13.09 13.50 911,445 +0.16(+1.23%)
Oct 17, 2003 13.59 13.54 13.33 13.34 630,079 -0.25(-1.87%)
Oct 16, 2003 13.50 13.56 13.25 13.59 1,220,679 -0.08(-0.60%)
Oct 15, 2003 13.29 13.74 13.29 13.67 1,681,962 +0.44(+3.34%)
Oct 14, 2003 13.13 13.25 13.11 13.23 864,387 +0.18(+1.38%)
Oct 13, 2003 12.65 13.16 12.80 13.05 1,164,576 +0.40(+3.17%)
Oct 10, 2003 12.71 12.80 12.48 12.65 744,361 -0.07(-0.52%)
Oct 09, 2003 12.79 12.97 12.63 12.71 1,154,921 -0.03(-0.26%)
Oct 08, 2003 12.68 12.89 12.66 12.75 1,142,698 +0.07(+0.52%)
Oct 07, 2003 12.71 12.73 12.53 12.68 1,383,240 -0.09(-0.70%)
Oct 06, 2003 12.76 12.98 12.63 12.77 1,634,783 +0.01(+0.06%)
Oct 03, 2003 13.17 13.21 12.56 12.76 7,533,692 -1.55(-10.81%)
Oct 02, 2003 14.05 14.51 13.97 14.31 1,328,360 -0.12(-0.85%)
Oct 01, 2003 14.19 14.44 14.18 14.43 1,827,901 +0.41(+2.92%)
Sep 30, 2003 14.01 14.26 13.83 14.02 1,143,309 +0.01(+0.06%)
Sep 29, 2003 13.96 14.15 13.82 14.01 845,564 +0.09(+0.65%)
Sep 26, 2003 14.04 14.15 13.71 13.92 953,491 -0.16(-1.16%)
Sep 25, 2003 14.52 14.52 14.08 14.09 859,621 -0.38(-2.66%)
Sep 24, 2003 14.81 14.85 14.42 14.47 669,680 -0.25(-1.72%)
Sep 23, 2003 14.56 14.77 14.24 14.73 1,215,056 +0.15(+1.01%)
Sep 22, 2003 14.78 14.81 14.43 14.58 760,739 -0.29(-1.93%)
Sep 19, 2003 15.05 15.13 14.82 14.87 563,098 -0.18(-1.20%)
Sep 18, 2003 14.89 15.28 14.85 15.05 1,086,107 +0.17(+1.16%)
Sep 17, 2003 15.09 15.13 14.87 14.87 741,672 -0.25(-1.68%)
Sep 16, 2003 15.14 15.18 14.97 15.13 998,348 -0.01(-0.05%)
Sep 15, 2003 14.97 15.14 14.80 15.14 1,429,075 +0.29(+1.98%)
Sep 12, 2003 14.94 14.98 14.50 14.84 2,782,859 -0.09(-0.60%)
Sep 11, 2003 15.38 15.38 14.90 14.93 1,983,863 -0.45(-2.92%)
Sep 10, 2003 16.12 16.13 15.22 15.38 2,462,136 -0.88(-5.43%)
Sep 09, 2003 16.56 16.56 16.21 16.26 581,066 -0.29(-1.73%)
Sep 08, 2003 16.28 16.58 16.08 16.55 1,952,695 +0.35(+2.17%)
Sep 05, 2003 16.67 16.72 15.87 16.20 1,367,351 -0.52(-3.13%)
Sep 04, 2003 16.81 16.86 16.46 16.72 1,114,830 -0.05(-0.29%)
Sep 03, 2003 17.34 17.34 16.58 16.77 1,391,185 -0.61(-3.53%)
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.