Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.10 15.28 15.00 15.24 471,500 +0.14(+0.93%)
Nov 26, 2003 14.84 15.16 14.83 15.10 905,100 +0.43(+2.93%)
Nov 25, 2003 14.95 15.10 14.63 14.67 1,593,600 +0.00(+0.00%)
Nov 24, 2003 14.24 14.85 14.24 14.67 1,218,600 +0.58(+4.12%)
Nov 21, 2003 14.25 14.34 13.98 14.09 1,007,900 -0.16(-1.12%)
Nov 20, 2003 14.08 14.54 14.08 14.25 1,560,600 -0.25(-1.72%)
Nov 19, 2003 14.60 14.66 14.10 14.50 2,369,800 -0.02(-0.14%)
Nov 18, 2003 14.04 14.95 14.02 14.52 2,073,400 +0.71(+5.14%)
Nov 17, 2003 13.89 13.98 13.72 13.81 1,417,100 -0.52(-3.63%)
Nov 14, 2003 14.78 14.97 14.33 14.33 1,184,200 -0.50(-3.37%)
Nov 13, 2003 15.18 15.24 14.74 14.83 1,185,900 -0.35(-2.31%)
Nov 12, 2003 15.05 15.34 15.04 15.18 1,023,000 +0.28(+1.88%)
Nov 11, 2003 15.23 15.23 14.76 14.90 1,333,900 -0.43(-2.80%)
Nov 10, 2003 15.96 15.86 15.32 15.33 1,641,100 -0.63(-3.95%)
Nov 07, 2003 15.28 16.15 15.28 15.96 3,565,200 +0.68(+4.45%)
Nov 06, 2003 14.75 15.27 14.47 15.28 2,277,800 +0.77(+5.31%)
Nov 05, 2003 14.44 14.59 14.31 14.51 869,900 +0.06(+0.42%)
Nov 04, 2003 14.04 14.60 13.98 14.45 1,272,000 +0.19(+1.33%)
Nov 03, 2003 14.20 14.54 14.20 14.26 948,235 +0.06(+0.42%)
Oct 31, 2003 14.40 14.40 14.19 14.20 1,466,700 -0.16(-1.11%)
Oct 30, 2003 14.75 14.75 14.25 14.36 1,170,800 -0.04(-0.28%)
Oct 29, 2003 13.96 14.44 13.90 14.40 1,733,100 +0.40(+2.86%)
Oct 28, 2003 14.00 14.04 13.86 14.00 1,931,300 +0.20(+1.45%)
Oct 27, 2003 13.35 14.10 13.28 13.80 2,745,900 +0.60(+4.55%)
Oct 24, 2003 13.52 13.60 12.91 13.20 4,898,500 -0.55(-4.00%)
Oct 23, 2003 15.11 15.11 13.53 13.75 11,350,700 -2.73(-16.57%)
Oct 22, 2003 16.94 16.94 16.32 16.48 1,798,000 -0.46(-2.72%)
Oct 21, 2003 17.10 17.20 16.85 16.94 1,217,600 -0.11(-0.65%)
Oct 20, 2003 16.96 17.11 16.97 17.05 942,500 +0.09(+0.53%)
Oct 17, 2003 17.49 17.54 16.92 16.96 2,091,500 -0.53(-3.03%)
Oct 16, 2003 17.75 17.75 17.46 17.49 944,500 +0.09(+0.52%)
Oct 15, 2003 18.00 18.01 17.35 17.40 1,146,700 -0.29(-1.64%)
Oct 14, 2003 18.11 18.11 17.69 17.69 1,092,600 -0.41(-2.27%)
Oct 13, 2003 18.00 18.46 17.99 18.10 1,033,200 +0.26(+1.46%)
Oct 10, 2003 17.65 17.98 17.65 17.84 493,300 +0.35(+2.00%)
Oct 09, 2003 17.48 17.98 17.40 17.49 1,318,300 +0.39(+2.28%)
Oct 08, 2003 17.50 17.63 17.10 17.10 1,197,100 -0.40(-2.29%)
Oct 07, 2003 16.80 17.70 16.80 17.50 1,080,200 -0.20(-1.13%)
Oct 06, 2003 16.98 17.65 17.36 17.70 1,456,400 +0.72(+4.24%)
Oct 03, 2003 17.20 17.25 16.96 16.98 1,366,200 +0.52(+3.16%)
Oct 02, 2003 16.32 16.52 16.32 16.46 1,117,900 +0.32(+1.98%)
Oct 01, 2003 16.06 16.25 15.91 16.14 898,400 +0.28(+1.77%)
Sep 30, 2003 16.61 16.61 15.82 15.86 1,743,900 -0.74(-4.46%)
Sep 29, 2003 16.77 16.96 16.55 16.60 1,347,200 +0.05(+0.30%)
Sep 26, 2003 16.45 16.92 16.31 16.55 1,303,100 +0.12(+0.73%)
Sep 25, 2003 17.00 17.08 16.39 16.43 1,363,000 -0.23(-1.38%)
Sep 24, 2003 17.68 17.77 16.64 16.66 2,010,400 -1.02(-5.77%)
Sep 23, 2003 17.35 17.69 17.33 17.68 806,400 +0.28(+1.61%)
Sep 22, 2003 17.87 17.48 17.19 17.40 1,368,100 -0.47(-2.63%)
Sep 19, 2003 18.16 18.16 17.60 17.87 1,317,900 -0.29(-1.60%)
Sep 18, 2003 18.00 18.24 17.73 18.16 1,425,300 +0.16(+0.89%)
Sep 17, 2003 18.50 18.71 18.00 18.00 1,771,900 -0.45(-2.44%)
Sep 16, 2003 17.60 18.73 17.74 18.45 2,142,100 +0.85(+4.83%)
Sep 15, 2003 17.90 17.94 17.53 17.60 1,165,600 -0.11(-0.62%)
Sep 12, 2003 18.00 18.00 17.45 17.71 1,781,300 -0.37(-2.05%)
Sep 11, 2003 17.50 18.10 17.48 18.08 2,237,500 +0.72(+4.15%)
Sep 10, 2003 19.37 19.38 17.25 17.36 3,873,100 -2.01(-10.38%)
Sep 09, 2003 20.04 20.04 19.20 19.37 1,749,800 -0.53(-2.66%)
Sep 08, 2003 19.74 20.29 19.74 19.90 1,523,700 +0.17(+0.86%)
Sep 05, 2003 19.30 20.00 19.15 19.73 3,986,900 +0.33(+1.70%)
Sep 04, 2003 18.35 19.47 18.30 19.40 3,147,100 +1.15(+6.30%)
Sep 03, 2003 17.90 18.38 17.90 18.25 1,879,500 +0.58(+3.28%)
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.