Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.09 15.34 15.03 15.10 475,712 -0.08(-0.51%)
Oct 30, 2003 15.35 15.47 15.10 15.18 405,278 -0.17(-1.13%)
Oct 29, 2003 15.27 15.47 15.18 15.35 363,001 +0.17(+1.10%)
Oct 28, 2003 14.97 15.26 14.73 15.19 540,067 +0.22(+1.50%)
Oct 27, 2003 14.97 15.14 14.78 14.96 332,848 +0.02(+0.10%)
Oct 24, 2003 14.73 14.95 14.60 14.95 459,008 +0.14(+0.94%)
Oct 23, 2003 14.61 15.07 14.60 14.81 620,456 +0.06(+0.42%)
Oct 22, 2003 14.99 15.05 14.60 14.75 615,414 -0.26(-1.75%)
Oct 21, 2003 15.09 15.21 14.89 15.01 345,528 -0.12(-0.82%)
Oct 20, 2003 15.21 15.22 14.90 15.13 504,628 +0.08(+0.51%)
Oct 17, 2003 15.37 15.43 14.97 15.05 867,918 -0.23(-1.52%)
Oct 16, 2003 15.00 15.29 15.00 15.29 554,574 +0.24(+1.59%)
Oct 15, 2003 15.08 15.21 14.80 15.05 783,730 +0.03(+0.18%)
Oct 14, 2003 15.04 15.09 14.99 15.02 441,891 +0.02(+0.13%)
Oct 13, 2003 14.91 15.08 14.85 15.00 528,606 +0.11(+0.73%)
Oct 10, 2003 14.62 14.91 14.36 14.89 844,084 +0.37(+2.53%)
Oct 09, 2003 14.53 14.70 14.35 14.52 811,700 +0.14(+1.00%)
Oct 08, 2003 14.45 14.59 14.21 14.38 698,015 -0.10(-0.69%)
Oct 07, 2003 14.29 14.51 14.14 14.48 575,722 +0.14(+0.97%)
Oct 06, 2003 14.27 14.40 14.13 14.34 399,201 +0.09(+0.62%)
Oct 03, 2003 14.02 14.29 13.96 14.25 615,204 +0.33(+2.39%)
Oct 02, 2003 13.76 14.04 13.64 13.92 727,018 +0.19(+1.38%)
Oct 01, 2003 13.35 13.82 13.33 13.73 641,391 +0.26(+1.92%)
Sep 30, 2003 13.47 13.70 13.15 13.47 1,026,941 -0.13(-0.97%)
Sep 29, 2003 13.45 13.69 13.35 13.60 1,001,314 +0.03(+0.26%)
Sep 26, 2003 13.73 13.74 13.45 13.57 643,904 -0.04(-0.31%)
Sep 25, 2003 13.93 13.96 13.56 13.61 971,203 -0.29(-2.11%)
Sep 24, 2003 14.22 14.32 13.86 13.91 1,225,100 -0.41(-2.86%)
Sep 23, 2003 14.40 14.43 14.24 14.32 804,625 -0.09(-0.59%)
Sep 22, 2003 14.58 14.79 14.35 14.40 750,368 -0.44(-2.97%)
Sep 19, 2003 15.16 15.16 14.71 14.84 730,709 -0.19(-1.24%)
Sep 18, 2003 14.99 15.09 14.87 15.03 456,669 +0.14(+0.96%)
Sep 17, 2003 14.95 15.06 14.69 14.88 454,816 -0.09(-0.62%)
Sep 16, 2003 14.70 14.98 14.70 14.98 447,732 +0.28(+1.92%)
Sep 15, 2003 14.60 14.70 14.48 14.70 497,011 +0.17(+1.14%)
Sep 12, 2003 14.37 14.55 14.26 14.53 458,620 +0.14(+1.00%)
Sep 11, 2003 14.27 14.54 14.25 14.39 365,681 +0.06(+0.43%)
Sep 10, 2003 14.60 14.62 14.30 14.32 571,336 -0.29(-1.96%)
Sep 09, 2003 14.93 14.98 14.58 14.61 498,950 -0.38(-2.53%)
Sep 08, 2003 15.10 15.26 14.89 14.99 727,097 -0.09(-0.59%)
Sep 05, 2003 15.02 15.22 14.98 15.08 850,929 +0.07(+0.44%)
Sep 04, 2003 14.95 15.05 14.73 15.01 719,082 +0.12(+0.83%)
Sep 03, 2003 14.88 15.18 14.78 14.89 1,363,064 +0.07(+0.50%)
Sep 02, 2003 14.51 14.81 14.44 14.81 684,311 +0.31(+2.13%)
Aug 29, 2003 14.39 14.52 14.37 14.51 471,417 +0.11(+0.78%)
Aug 28, 2003 14.36 14.41 14.01 14.39 463,144 +0.08(+0.54%)
Aug 27, 2003 14.25 14.39 14.15 14.32 298,206 +0.01(+0.08%)
Aug 26, 2003 14.27 14.33 14.02 14.30 601,454 -0.01(-0.08%)
Aug 25, 2003 14.32 14.44 14.25 14.32 457,586 -0.02(-0.11%)
Aug 22, 2003 14.72 14.74 14.31 14.33 755,146 -0.33(-2.24%)
Aug 21, 2003 14.70 14.72 14.54 14.66 541,347 -0.02(-0.11%)
Aug 20, 2003 14.60 14.73 14.56 14.68 547,294 -0.02(-0.13%)
Aug 19, 2003 14.58 14.90 14.47 14.70 996,219 +0.06(+0.42%)
Aug 18, 2003 14.52 14.69 14.44 14.63 1,320,537 +0.09(+0.58%)
Aug 15, 2003 14.47 14.73 14.30 14.55 606,237 +0.06(+0.43%)
Aug 14, 2003 14.00 14.60 13.98 14.49 2,112,394 +0.46(+3.25%)
Aug 13, 2003 13.54 14.12 13.44 14.03 3,523,803 +1.10(+8.53%)
Aug 12, 2003 12.61 12.95 12.59 12.93 847,310 +0.30(+2.36%)
Aug 11, 2003 12.51 12.80 12.43 12.63 359,218 +0.08(+0.62%)
Aug 08, 2003 12.62 12.78 12.49 12.55 459,137 -0.02(-0.15%)
Aug 07, 2003 12.64 12.70 12.47 12.57 738,859 +0.02(+0.18%)
Aug 06, 2003 12.73 12.79 12.54 12.55 518,468 -0.13(-1.01%)
Aug 05, 2003 12.79 12.88 12.67 12.68 605,203 -0.17(-1.30%)
Aug 04, 2003 13.02 13.13 12.76 12.84 1,027,888 -0.23(-1.78%)
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.