Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.75 14.75 14.75 14.51 25,900 -0.12(-0.82%)
Sep 29, 2003 14.45 14.65 14.20 14.63 7,700 +0.09(+0.62%)
Sep 26, 2003 14.50 14.69 14.48 14.54 22,600 +0.04(+0.28%)
Sep 25, 2003 14.90 15.10 14.50 14.50 9,900 -0.45(-3.01%)
Sep 24, 2003 15.10 15.14 14.95 14.95 4,800 -0.23(-1.52%)
Sep 23, 2003 14.90 15.19 14.90 15.18 5,300 +0.27(+1.81%)
Sep 22, 2003 14.90 15.20 14.90 14.91 7,500 -0.14(-0.93%)
Sep 19, 2003 15.00 15.09 15.00 15.05 31,900 -0.05(-0.33%)
Sep 18, 2003 14.98 15.10 14.96 15.10 11,800 +0.17(+1.14%)
Sep 17, 2003 15.00 15.10 14.93 14.93 6,400 +0.03(+0.20%)
Sep 16, 2003 14.85 14.96 14.85 14.90 6,600 +0.12(+0.81%)
Sep 15, 2003 14.75 15.00 14.62 14.78 28,100 -0.02(-0.14%)
Sep 12, 2003 14.85 14.90 14.65 14.80 25,700 -0.12(-0.80%)
Sep 11, 2003 14.34 15.00 14.34 14.92 15,300 +0.48(+3.32%)
Sep 10, 2003 14.50 14.62 14.31 14.44 26,200 -0.09(-0.62%)
Sep 09, 2003 15.07 15.07 14.40 14.53 15,900 -0.51(-3.39%)
Sep 08, 2003 15.10 15.15 14.94 15.04 7,800 +0.04(+0.27%)
Sep 05, 2003 15.05 15.17 14.80 15.00 39,900 -0.05(-0.33%)
Sep 04, 2003 15.35 15.35 15.00 15.05 22,800 -0.30(-1.95%)
Sep 03, 2003 14.80 15.43 14.75 15.35 18,100 +0.54(+3.65%)
Sep 02, 2003 14.50 14.81 14.44 14.81 14,600 +0.29(+2.00%)
Aug 29, 2003 14.85 14.88 14.35 14.52 19,900 -0.35(-2.35%)
Aug 28, 2003 15.25 15.25 14.86 14.87 11,100 -0.38(-2.49%)
Aug 27, 2003 14.95 15.25 14.85 15.25 12,600 +0.35(+2.35%)
Aug 26, 2003 14.95 14.95 14.61 14.90 10,000 -0.01(-0.07%)
Aug 25, 2003 14.80 14.95 14.54 14.91 13,000 +0.21(+1.43%)
Aug 22, 2003 14.25 14.90 14.15 14.70 360,600 +0.45(+3.16%)
Aug 21, 2003 14.15 14.49 14.15 14.25 15,800 +0.17(+1.21%)
Aug 20, 2003 14.02 14.21 14.00 14.08 30,400 -0.02(-0.14%)
Aug 19, 2003 14.10 14.30 13.88 14.10 11,800 +0.10(+0.71%)
Aug 18, 2003 13.90 14.10 13.90 14.00 34,100 +0.15(+1.08%)
Aug 15, 2003 13.80 13.99 13.75 13.85 2,800 -0.05(-0.36%)
Aug 14, 2003 13.55 13.90 13.42 13.90 5,000 +0.40(+2.96%)
Aug 13, 2003 13.23 13.62 13.22 13.50 6,600 +0.32(+2.43%)
Aug 12, 2003 12.82 13.18 12.81 13.18 6,600 +0.35(+2.73%)
Aug 11, 2003 12.62 12.83 12.62 12.83 2,000 +0.13(+1.02%)
Aug 08, 2003 12.76 12.86 12.70 12.70 3,400 -0.07(-0.55%)
Aug 07, 2003 12.80 12.85 12.70 12.77 5,700 -0.08(-0.62%)
Aug 06, 2003 13.00 13.00 12.80 12.85 6,200 -0.22(-1.68%)
Aug 05, 2003 13.05 13.19 12.99 13.07 12,200 -0.08(-0.61%)
Aug 04, 2003 13.30 13.30 12.85 13.15 6,600 -0.19(-1.42%)
Aug 01, 2003 13.85 13.85 13.33 13.34 11,100 -0.51(-3.68%)
Jul 31, 2003 13.95 14.06 13.81 13.85 5,600 -0.15(-1.07%)
Jul 30, 2003 14.05 14.05 14.00 14.00 21,100 -0.05(-0.36%)
Jul 29, 2003 13.98 14.05 13.95 14.05 9,900 +0.07(+0.50%)
Jul 28, 2003 14.00 14.04 13.98 13.98 6,000 +0.02(+0.14%)
Jul 25, 2003 14.05 14.06 13.85 13.96 2,400 +0.01(+0.07%)
Jul 24, 2003 13.90 14.12 13.90 13.95 36,800 +0.15(+1.09%)
Jul 23, 2003 13.92 13.92 13.65 13.80 7,100 -0.18(-1.29%)
Jul 22, 2003 14.20 14.20 13.92 13.98 4,300 -0.22(-1.55%)
Jul 21, 2003 14.17 14.27 14.00 14.20 7,700 -0.07(-0.49%)
Jul 18, 2003 14.26 14.29 14.00 14.27 7,700 -0.13(-0.90%)
Jul 17, 2003 14.50 14.75 14.34 14.40 5,100 -0.18(-1.23%)
Jul 16, 2003 14.53 14.68 14.38 14.58 10,000 -0.05(-0.34%)
Jul 15, 2003 14.80 14.81 14.62 14.63 4,700 -0.17(-1.15%)
Jul 14, 2003 14.20 14.84 14.14 14.80 25,200 +0.68(+4.82%)
Jul 11, 2003 13.87 14.16 13.87 14.12 13,100 +0.25(+1.80%)
Jul 10, 2003 14.00 14.05 13.85 13.87 10,500 -0.18(-1.28%)
Jul 09, 2003 14.00 14.10 13.99 14.05 25,900 -0.01(-0.07%)
Jul 08, 2003 14.10 14.10 14.00 14.06 18,400 -0.04(-0.28%)
Jul 07, 2003 13.90 14.10 13.86 14.10 27,900 +0.11(+0.79%)
Jul 03, 2003 13.95 14.00 13.88 13.99 7,900 -0.01(-0.07%)
Jul 02, 2003 14.00 14.10 13.85 14.00 19,400 +0.00(+0.00%)
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.