Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.96 17.02 16.80 16.80 4,277 -0.11(-0.65%)
Nov 26, 2003 16.88 16.90 16.78 16.91 10,611 +0.15(+0.87%)
Nov 25, 2003 16.71 16.84 16.71 16.76 20,812 +0.05(+0.29%)
Nov 24, 2003 16.02 16.71 16.02 16.71 22,211 +0.81(+5.12%)
Nov 21, 2003 15.74 15.90 15.47 15.90 9,213 +0.40(+2.59%)
Nov 20, 2003 15.79 16.05 15.29 15.50 19,578 -0.32(-2.00%)
Nov 19, 2003 15.32 15.96 15.01 15.82 17,686 +0.44(+2.85%)
Nov 18, 2003 15.73 15.73 15.52 15.38 18,673 -0.18(-1.17%)
Nov 17, 2003 15.55 15.68 15.24 15.56 23,280 -0.81(-4.97%)
Nov 14, 2003 16.88 16.99 16.37 16.37 17,110 -0.45(-2.67%)
Nov 13, 2003 17.02 17.02 16.65 16.82 11,270 -0.19(-1.14%)
Nov 12, 2003 16.37 17.02 16.37 17.02 13,737 +0.70(+4.32%)
Nov 11, 2003 16.57 16.57 16.22 16.31 11,434 -0.32(-1.90%)
Nov 10, 2003 16.71 16.88 16.59 16.63 19,249 -0.06(-0.36%)
Nov 07, 2003 16.07 16.80 16.07 16.69 26,817 +0.80(+5.05%)
Nov 06, 2003 15.83 15.85 15.80 15.89 10,941 +0.06(+0.38%)
Nov 05, 2003 15.72 15.83 15.72 15.83 13,984 +0.02(+0.15%)
Nov 04, 2003 15.72 15.72 15.72 15.80 5,758 +0.09(+0.54%)
Nov 03, 2003 15.46 15.72 15.46 15.72 11,352 +0.40(+2.62%)
Oct 31, 2003 15.46 15.46 15.32 15.32 8,555 -0.34(-2.17%)
Oct 30, 2003 15.56 15.66 15.34 15.66 16,617 +0.22(+1.42%)
Oct 29, 2003 14.88 15.44 14.88 15.44 15,054 +0.49(+3.25%)
Oct 28, 2003 14.75 14.95 14.45 14.95 19,989 +0.46(+3.19%)
Oct 27, 2003 14.31 14.71 14.31 14.49 20,319 +0.26(+1.79%)
Oct 24, 2003 14.60 14.60 14.16 14.23 23,527 -0.49(-3.30%)
Oct 23, 2003 14.90 15.17 14.72 14.72 9,378 -0.24(-1.62%)
Oct 22, 2003 15.56 15.56 14.96 14.96 18,097 -0.68(-4.35%)
Oct 21, 2003 15.74 15.80 15.60 15.64 6,087 -0.04(-0.23%)
Oct 20, 2003 15.92 16.14 15.68 15.68 6,169 -0.06(-0.39%)
Oct 17, 2003 16.11 16.11 15.72 15.74 14,313 -0.11(-0.69%)
Oct 16, 2003 15.26 15.94 15.24 15.85 39,650 +0.53(+3.49%)
Oct 15, 2003 15.27 15.52 15.09 15.32 18,591 -0.09(-0.55%)
Oct 14, 2003 15.43 15.43 15.18 15.40 13,244 +0.02(+0.16%)
Oct 13, 2003 14.71 15.33 14.71 15.38 11,270 +0.67(+4.55%)
Oct 10, 2003 14.95 14.95 14.48 14.71 19,907 -0.33(-2.18%)
Oct 09, 2003 15.11 15.32 14.83 15.04 19,085 +0.10(+0.65%)
Oct 08, 2003 15.04 15.06 14.93 14.94 11,270 -0.26(-1.68%)
Oct 07, 2003 14.95 15.20 14.95 15.20 11,434 +0.07(+0.48%)
Oct 06, 2003 14.51 15.12 14.44 15.12 8,966 +0.53(+3.67%)
Oct 03, 2003 14.40 14.83 14.40 14.59 14,478 +0.18(+1.27%)
Oct 02, 2003 14.22 14.54 14.22 14.40 9,542 +0.17(+1.20%)
Oct 01, 2003 13.69 14.26 13.68 14.23 32,164 +0.55(+4.00%)
Sep 30, 2003 14.17 14.17 13.69 13.69 25,172 -0.62(-4.33%)
Sep 29, 2003 13.74 14.37 13.70 14.31 17,933 +0.39(+2.79%)
Sep 26, 2003 13.86 14.08 13.71 13.92 16,946 +0.06(+0.44%)
Sep 25, 2003 14.08 14.08 13.83 13.86 17,522 -0.45(-3.14%)
Sep 24, 2003 15.05 15.07 14.39 14.31 26,077 -0.74(-4.93%)
Sep 23, 2003 14.64 15.13 14.59 15.05 25,995 +0.40(+2.74%)
Sep 22, 2003 14.47 14.67 14.40 14.65 18,097 -0.09(-0.58%)
Sep 19, 2003 14.38 14.88 14.38 14.73 13,573 +0.35(+2.45%)
Sep 18, 2003 14.21 14.40 14.20 14.38 12,997 +0.18(+1.28%)
Sep 17, 2003 14.22 14.22 14.06 14.20 16,534 -0.10(-0.68%)
Sep 16, 2003 14.13 14.38 14.04 14.30 17,604 +0.10(+0.69%)
Sep 15, 2003 14.76 15.01 14.19 14.20 16,863 -0.50(-3.39%)
Sep 12, 2003 14.48 14.76 14.21 14.70 13,573 +0.16(+1.09%)
Sep 11, 2003 13.98 14.54 13.92 14.54 11,105 +0.52(+3.73%)
Sep 10, 2003 14.77 14.78 14.02 14.02 16,699 -0.88(-5.88%)
Sep 09, 2003 14.85 14.98 14.71 14.89 13,902 +0.04(+0.25%)
Sep 08, 2003 14.40 14.88 14.40 14.85 25,748 +0.50(+3.47%)
Sep 05, 2003 14.71 14.76 14.23 14.36 15,465 -0.35(-2.40%)
Sep 04, 2003 14.77 14.77 14.70 14.71 5,840 -0.02(-0.16%)
Sep 03, 2003 14.83 14.83 14.55 14.73 14,807 +0.02(+0.17%)
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.