Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 26, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 25, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 24, 2003 13.29 13.29 13.28 13.28 218 +0.01(+0.07%)
Nov 21, 2003 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Nov 20, 2003 13.29 13.29 13.27 13.27 7,430 +0.00(+0.00%)
Nov 19, 2003 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Nov 18, 2003 13.27 13.27 13.27 13.27 8,306 +0.08(+0.62%)
Nov 17, 2003 13.27 13.29 13.19 13.19 546 -0.22(-1.64%)
Nov 14, 2003 13.38 13.45 13.38 13.41 873 +0.37(+2.81%)
Nov 13, 2003 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
Nov 12, 2003 13.27 13.27 13.04 13.04 546 -0.40(-2.96%)
Nov 11, 2003 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 10, 2003 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 07, 2003 13.44 13.44 13.44 13.44 218 +0.42(+3.23%)
Nov 06, 2003 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Nov 05, 2003 13.53 13.53 12.95 13.02 764 -0.55(-4.05%)
Nov 04, 2003 13.16 13.57 13.16 13.57 1,092 +0.78(+6.12%)
Nov 03, 2003 12.71 12.84 12.71 12.79 633 +0.11(+0.87%)
Oct 31, 2003 12.68 12.68 12.68 12.68 218 -0.02(-0.18%)
Oct 30, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Oct 29, 2003 12.67 12.70 12.67 12.70 218 +0.00(+0.00%)
Oct 28, 2003 12.59 12.70 12.54 12.70 1,966 +0.11(+0.91%)
Oct 27, 2003 12.59 12.59 12.59 12.59 436 +0.16(+1.29%)
Oct 24, 2003 12.59 12.59 12.43 12.43 764 -0.16(-1.27%)
Oct 23, 2003 12.59 12.59 12.59 12.59 109 +0.10(+0.81%)
Oct 22, 2003 12.49 12.49 12.49 12.49 109 +0.00(+0.00%)
Oct 21, 2003 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Oct 20, 2003 12.49 12.49 12.49 12.49 436 -0.10(-0.80%)
Oct 17, 2003 12.59 12.59 12.59 12.59 0 +0.39(+3.23%)
Oct 16, 2003 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Oct 15, 2003 12.43 12.54 12.19 12.19 1,310 -0.35(-2.81%)
Oct 14, 2003 12.55 12.55 12.55 12.55 109 +0.00(+0.04%)
Oct 13, 2003 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Oct 10, 2003 12.54 12.54 12.54 12.54 163 +0.12(+0.96%)
Oct 09, 2003 12.44 12.44 12.42 12.42 327 -0.01(-0.08%)
Oct 08, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 07, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 06, 2003 12.43 12.43 12.43 12.43 109 -0.08(-0.62%)
Oct 03, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Oct 02, 2003 12.54 12.59 12.51 12.51 2,621 -0.08(-0.62%)
Oct 01, 2003 12.58 12.59 12.58 12.59 764 +0.01(+0.07%)
Sep 30, 2003 12.58 12.58 12.58 12.58 109 +0.15(+1.18%)
Sep 29, 2003 12.44 12.44 12.43 12.43 764 -0.17(-1.38%)
Sep 26, 2003 12.61 12.61 12.61 12.61 327 +0.09(+0.73%)
Sep 25, 2003 12.54 12.54 12.43 12.51 1,529 -0.11(-0.91%)
Sep 24, 2003 12.63 12.63 12.63 12.63 327 +0.11(+0.92%)
Sep 23, 2003 12.53 12.61 12.43 12.51 873 -0.04(-0.33%)
Sep 22, 2003 12.59 12.66 12.37 12.55 6,554 +0.28(+2.31%)
Sep 19, 2003 12.20 12.31 12.20 12.27 436 +0.10(+0.79%)
Sep 18, 2003 12.30 12.30 12.15 12.17 2,731 -0.18(-1.48%)
Sep 17, 2003 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Sep 16, 2003 12.39 12.39 12.36 12.36 611 +0.10(+0.82%)
Sep 15, 2003 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Sep 12, 2003 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Sep 11, 2003 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Sep 10, 2003 12.72 12.72 12.18 12.26 3,605 -0.33(-2.62%)
Sep 09, 2003 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Sep 08, 2003 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Sep 05, 2003 12.39 12.59 12.36 12.59 1,201 +0.00(+0.00%)
Sep 04, 2003 12.61 12.63 12.21 12.59 2,949 +0.32(+2.61%)
Sep 03, 2003 12.32 12.32 12.27 12.27 655 -0.32(-2.55%)
Sep 02, 2003 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Aug 29, 2003 12.44 12.59 12.44 12.59 1,529 +0.36(+2.92%)
Aug 28, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Aug 27, 2003 12.23 12.23 12.23 12.23 109 +0.05(+0.41%)
Aug 26, 2003 12.17 12.18 12.17 12.18 218 -0.06(-0.52%)
Aug 25, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Aug 22, 2003 12.24 12.24 12.24 12.24 218 -0.22(-1.80%)
Aug 21, 2003 12.47 12.47 12.47 12.47 546 +0.22(+1.79%)
Aug 19, 2003 12.24 12.54 12.24 12.25 1,529 -0.22(-1.76%)
Aug 18, 2003 12.08 12.47 12.08 12.47 1,310 +0.34(+2.79%)
Aug 15, 2003 12.13 12.13 12.13 12.13 218 -0.22(-1.81%)
Aug 14, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Aug 13, 2003 12.14 12.35 12.13 12.35 3,386 +0.06(+0.52%)
Aug 12, 2003 12.36 12.38 12.29 12.29 1,092 +0.16(+1.32%)
Aug 11, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Aug 08, 2003 12.01 12.13 12.01 12.13 84,772 -0.18(-1.49%)
Aug 07, 2003 12.34 12.34 12.31 12.31 1,420 +0.00(+0.00%)
Aug 06, 2003 12.18 12.36 12.18 12.31 2,184 +0.18(+1.51%)
Aug 05, 2003 12.13 12.13 12.13 12.13 109 +0.11(+0.95%)
Aug 04, 2003 12.01 12.01 12.01 12.01 327 -0.09(-0.76%)
Aug 01, 2003 12.11 12.11 12.11 12.11 218 -0.02(-0.19%)
Jul 31, 2003 12.13 12.13 12.13 12.13 546 +0.02(+0.19%)
Jul 30, 2003 12.13 12.13 12.11 12.11 1,201 -0.02(-0.19%)
Jul 29, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jul 28, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jul 25, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jul 24, 2003 12.20 12.20 12.13 12.13 327 -0.07(-0.60%)
Jul 23, 2003 12.20 12.20 12.20 12.20 109 +0.03(+0.23%)
Jul 22, 2003 12.13 12.17 12.13 12.17 152,939 -0.23(-1.85%)
Jul 21, 2003 12.36 12.40 12.36 12.40 436 +0.20(+1.65%)
Jul 18, 2003 12.31 12.31 12.20 12.20 218 +0.18(+1.48%)
Jul 17, 2003 12.15 12.15 12.02 12.02 3,932 -0.33(-2.70%)
Jul 16, 2003 12.36 12.36 12.36 12.36 546 +0.22(+1.81%)
Jul 15, 2003 12.28 12.28 12.14 12.14 218 -0.22(-1.78%)
Jul 14, 2003 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jul 11, 2003 12.36 12.36 12.36 12.36 546 +0.00(+0.00%)
Jul 10, 2003 12.36 12.36 12.36 12.36 109 +0.00(+0.03%)
Jul 09, 2003 12.28 12.35 12.28 12.35 1,638 +0.22(+1.85%)
Jul 08, 2003 12.23 12.23 12.13 12.13 1,092 -0.18(-1.49%)
Jul 07, 2003 12.25 12.45 12.22 12.31 4,369 -0.05(-0.37%)
Jul 03, 2003 12.19 12.36 12.17 12.36 873 +0.19(+1.54%)
Jul 02, 2003 12.22 12.22 12.17 12.17 436 -0.05(-0.41%)
Jul 01, 2003 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Jun 30, 2003 12.22 12.22 12.22 12.22 327 +0.00(+0.00%)
Jun 27, 2003 12.22 12.22 12.22 12.22 0 +0.02(+0.19%)
Jun 26, 2003 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 25, 2003 12.24 12.24 12.20 12.20 327 -0.27(-2.20%)
Jun 24, 2003 12.43 12.47 12.24 12.47 3,932 -0.01(-0.11%)
Jun 23, 2003 12.38 12.50 12.38 12.49 1,747 +0.15(+1.22%)
Jun 20, 2003 12.33 12.33 12.33 12.33 109 +0.06(+0.49%)
Jun 19, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Jun 18, 2003 12.24 12.28 12.24 12.28 218 +0.03(+0.26%)
Jun 17, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Jun 16, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Jun 13, 2003 12.35 12.35 12.24 12.24 1,747 -0.10(-0.85%)
Jun 12, 2003 12.12 12.35 12.12 12.35 546 +0.22(+1.80%)
Jun 11, 2003 12.59 12.59 12.13 12.13 4,369 -0.23(-1.85%)
Jun 10, 2003 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 09, 2003 12.19 12.36 12.19 12.36 764 +0.16(+1.35%)
Jun 06, 2003 12.48 12.48 12.08 12.19 2,731 -0.32(-2.56%)
Jun 05, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jun 04, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jun 03, 2003 12.59 12.82 12.51 12.51 983 -0.04(-0.29%)
Jun 02, 2003 12.59 12.59 12.53 12.55 655 +0.19(+1.56%)
May 30, 2003 12.40 12.40 12.36 12.36 218 -0.05(-0.37%)
May 29, 2003 12.47 12.48 12.40 12.40 2,403 -0.26(-2.06%)
May 28, 2003 12.82 12.82 12.66 12.66 2,731 -0.15(-1.18%)
May 23, 2003 12.67 12.82 12.67 12.82 436 -0.23(-1.75%)
May 22, 2003 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
May 21, 2003 12.82 13.04 12.82 13.04 546 +0.25(+1.97%)
May 20, 2003 12.79 12.79 12.79 12.79 109 +0.00(+0.04%)
May 19, 2003 12.79 12.79 12.72 12.79 764 -0.03(-0.22%)
May 16, 2003 12.93 12.93 12.82 12.82 655 -0.12(-0.96%)
May 15, 2003 13.16 13.16 12.94 12.94 873 -0.22(-1.67%)
May 14, 2003 13.14 13.16 13.14 13.16 546 +0.22(+1.66%)
May 13, 2003 13.16 13.16 12.94 12.94 1,747 -0.28(-2.14%)
May 12, 2003 13.23 13.23 13.23 13.23 218 +0.11(+0.84%)
May 09, 2003 13.12 13.12 13.12 13.12 327 +0.10(+0.74%)
May 08, 2003 13.02 13.02 13.02 13.02 109 +0.07(+0.53%)
May 07, 2003 12.79 12.95 12.79 12.95 1,857 +0.16(+1.25%)
May 06, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
May 05, 2003 12.70 12.79 12.70 12.79 218 +0.02(+0.18%)
May 02, 2003 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
May 01, 2003 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Apr 30, 2003 12.47 12.77 12.47 12.77 1,966 +0.33(+2.69%)
Apr 29, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 28, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 25, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 24, 2003 12.44 12.44 12.44 12.44 873 +0.00(+0.00%)
Apr 23, 2003 12.44 12.44 12.44 12.44 327 +0.05(+0.37%)
Apr 22, 2003 12.39 12.39 12.39 12.39 1,310 -0.45(-3.49%)
Apr 21, 2003 12.79 12.86 12.79 12.84 1,638 +0.07(+0.54%)
Apr 17, 2003 12.77 12.77 12.77 12.77 546 +0.41(+3.33%)
Apr 16, 2003 12.27 12.82 12.27 12.36 6,117 +0.07(+0.56%)
Apr 15, 2003 12.36 12.36 12.24 12.29 2,949 -0.07(-0.56%)
Apr 14, 2003 12.40 12.40 12.36 12.36 218 -0.11(-0.84%)
Apr 11, 2003 12.68 12.68 12.31 12.46 2,403 +0.11(+0.85%)
Apr 10, 2003 12.45 12.45 12.36 12.36 5,134 -0.10(-0.77%)
Apr 09, 2003 12.45 12.45 12.45 12.45 218 -0.13(-1.06%)
Apr 08, 2003 12.59 12.59 12.59 12.59 218 +0.16(+1.25%)
Apr 07, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Apr 04, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Apr 03, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Apr 02, 2003 12.43 12.43 12.43 12.43 218 -0.02(-0.15%)
Apr 01, 2003 12.61 12.61 12.45 12.45 1,529 -0.16(-1.23%)
Mar 31, 2003 12.70 12.70 12.50 12.61 5,025 -0.10(-0.76%)
Mar 28, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Mar 27, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Mar 26, 2003 12.70 12.70 12.70 12.70 109 -0.07(-0.54%)
Mar 25, 2003 12.79 12.79 12.74 12.77 240,333 -0.25(-1.93%)
Mar 24, 2003 13.23 13.23 12.90 13.02 1,310 -0.21(-1.59%)
Mar 21, 2003 13.05 13.23 13.05 13.23 436 -0.08(-0.58%)
Mar 20, 2003 13.26 13.31 13.21 13.31 546 +0.01(+0.10%)
Mar 19, 2003 13.25 13.30 13.25 13.30 436 +0.07(+0.52%)
Mar 18, 2003 13.19 13.23 13.19 13.23 2,184 +0.10(+0.77%)
Mar 17, 2003 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Mar 14, 2003 13.34 13.34 13.04 13.13 3,823 -0.32(-2.38%)
Mar 13, 2003 13.39 13.45 13.27 13.45 4,041 -0.01(-0.10%)
Mar 12, 2003 13.36 13.46 13.36 13.46 2,075 +0.19(+1.41%)
Mar 11, 2003 13.27 13.27 13.27 13.27 218 -0.14(-1.02%)
Mar 10, 2003 13.32 13.41 13.32 13.41 436 +0.14(+1.03%)
Mar 07, 2003 13.27 13.42 13.27 13.27 3,932 -0.03(-0.24%)
Mar 06, 2003 13.31 13.31 13.31 13.31 327 +0.03(+0.21%)
Mar 05, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Mar 04, 2003 13.33 13.33 13.20 13.28 4,806 -0.11(-0.79%)
Mar 03, 2003 13.31 13.39 13.31 13.38 1,420 +0.08(+0.58%)
Feb 28, 2003 13.31 13.31 13.31 13.31 873 +0.01(+0.07%)
Feb 27, 2003 13.41 13.41 13.30 13.30 1,638 -0.16(-1.16%)
Feb 26, 2003 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 25, 2003 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 24, 2003 13.43 13.46 13.43 13.45 655 +0.16(+1.17%)
Feb 21, 2003 13.30 13.30 13.30 13.30 109 +0.02(+0.17%)
Feb 20, 2003 13.27 13.27 13.27 13.27 109 +0.00(+0.00%)
Feb 19, 2003 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Feb 18, 2003 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Feb 14, 2003 13.27 13.27 13.27 13.27 218 +0.00(+0.03%)
Feb 13, 2003 13.41 13.42 12.91 13.27 1,092 -0.19(-1.39%)
Feb 12, 2003 13.14 13.46 12.98 13.46 3,058 +0.01(+0.07%)
Feb 11, 2003 13.43 13.45 13.23 13.45 1,857 -0.05(-0.41%)
Feb 10, 2003 13.36 13.50 13.34 13.50 8,630 +0.20(+1.48%)
Feb 07, 2003 13.04 14.37 13.00 13.31 5,025 +0.82(+6.60%)
Feb 06, 2003 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Feb 05, 2003 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Feb 04, 2003 12.48 12.50 12.47 12.48 1,857 -0.01(-0.07%)
Feb 03, 2003 12.50 12.50 12.49 12.49 873 -0.03(-0.22%)
Jan 31, 2003 12.53 12.59 12.52 12.52 3,277 -0.12(-0.94%)
Jan 30, 2003 12.99 12.88 12.51 12.64 218 -0.36(-2.75%)
Jan 29, 2003 12.89 13.04 12.89 12.99 1,310 -0.05(-0.35%)
Jan 28, 2003 13.10 13.10 12.87 13.04 3,386 -0.33(-2.43%)
Jan 27, 2003 13.36 13.36 13.36 13.36 436 +0.00(+0.00%)
Jan 24, 2003 13.31 13.36 13.19 13.36 1,529 -0.04(-0.27%)
Jan 23, 2003 13.49 13.49 13.32 13.40 1,092 +0.06(+0.48%)
Jan 22, 2003 13.34 13.34 13.32 13.34 2,075 -0.47(-3.41%)
Jan 21, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jan 17, 2003 13.49 13.81 13.49 13.81 546 +0.08(+0.56%)
Jan 16, 2003 13.73 13.73 13.73 13.73 109 +0.41(+3.06%)
Jan 15, 2003 13.31 13.32 13.31 13.32 436 -0.42(-3.03%)
Jan 14, 2003 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jan 13, 2003 13.74 13.74 13.73 13.74 1,201 -0.03(-0.20%)
Jan 10, 2003 13.74 13.77 13.74 13.77 655 +0.12(+0.87%)
Jan 09, 2003 13.66 13.66 13.65 13.65 546 -0.04(-0.30%)
Jan 08, 2003 13.65 13.69 13.65 13.69 327 +0.16(+1.22%)
Jan 07, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 06, 2003 13.60 13.60 13.53 13.53 546 +0.02(+0.17%)
Jan 02, 2003 13.50 13.50 13.50 13.50 1,966 -0.18(-1.34%)
Dec 31, 2002 13.74 13.82 13.69 13.69 1,966 +0.10(+0.71%)
Dec 30, 2002 14.04 14.05 13.34 13.59 5,134 -0.37(-2.66%)
Dec 27, 2002 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 26, 2002 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 24, 2002 13.91 14.00 13.85 13.96 1,966 +0.13(+0.93%)
Dec 23, 2002 13.83 13.83 13.83 13.83 218 +0.06(+0.43%)
Dec 20, 2002 13.55 13.77 13.55 13.77 764 +0.40(+2.98%)
Dec 19, 2002 13.39 13.39 13.37 13.37 218 -0.14(-1.02%)
Dec 18, 2002 13.51 13.51 13.51 13.51 327 +0.02(+0.17%)
Dec 17, 2002 13.49 13.49 13.49 13.49 218 -0.14(-1.01%)
Dec 16, 2002 13.72 13.72 13.62 13.63 655 -0.09(-0.67%)
Dec 13, 2002 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Dec 12, 2002 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Dec 11, 2002 13.73 13.73 13.72 13.72 764 +0.00(+0.00%)
Dec 10, 2002 13.82 13.95 13.72 13.72 2,294 -0.23(-1.67%)
Dec 09, 2002 13.50 13.95 13.48 13.95 2,294 +0.22(+1.60%)
Dec 06, 2002 13.41 13.73 13.39 13.73 2,621 +0.09(+0.67%)
Dec 05, 2002 13.40 13.73 13.40 13.64 1,747 -0.08(-0.60%)
Dec 04, 2002 13.26 13.72 13.25 13.72 1,310 +0.50(+3.77%)
Dec 03, 2002 13.26 13.26 13.14 13.22 983 +0.13(+1.01%)
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.