Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.25 14.38 14.15 14.15 6,600 +0.06(+0.43%)
Sep 29, 2003 13.96 14.09 13.96 14.09 8,200 +0.26(+1.88%)
Sep 26, 2003 13.88 14.00 13.83 13.83 15,500 -0.12(-0.86%)
Sep 25, 2003 13.95 13.95 13.95 13.95 2,100 +0.08(+0.58%)
Sep 24, 2003 13.90 13.90 13.87 13.87 5,600 -0.13(-0.93%)
Sep 23, 2003 14.00 14.04 14.00 14.00 1,100 +0.10(+0.72%)
Sep 22, 2003 13.84 13.90 13.84 13.90 1,100 +0.08(+0.58%)
Sep 19, 2003 13.95 13.95 13.95 13.82 5,400 +0.04(+0.29%)
Sep 18, 2003 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Sep 17, 2003 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Sep 16, 2003 13.89 13.89 13.78 13.78 6,000 +0.04(+0.29%)
Sep 15, 2003 13.74 13.74 13.74 13.74 300 +0.01(+0.07%)
Sep 12, 2003 13.88 13.88 13.73 13.73 1,600 -0.10(-0.72%)
Sep 11, 2003 13.72 13.83 13.72 13.83 3,400 -0.02(-0.14%)
Sep 10, 2003 13.81 13.86 13.81 13.85 3,900 +0.01(+0.07%)
Sep 09, 2003 13.88 13.88 13.81 13.84 2,800 -0.05(-0.36%)
Sep 08, 2003 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Sep 05, 2003 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Sep 04, 2003 13.85 13.89 13.78 13.89 4,800 +0.01(+0.07%)
Sep 03, 2003 13.88 13.88 13.80 13.88 2,300 +0.01(+0.07%)
Sep 02, 2003 13.78 13.88 13.78 13.87 2,100 -0.03(-0.22%)
Aug 29, 2003 13.88 13.90 13.88 13.90 2,600 +0.15(+1.09%)
Aug 28, 2003 13.75 13.76 13.75 13.75 2,100 -0.05(-0.36%)
Aug 27, 2003 13.89 13.90 13.76 13.80 8,800 +0.00(+0.00%)
Aug 26, 2003 13.52 13.94 13.47 13.80 19,500 +0.34(+2.53%)
Aug 25, 2003 13.70 13.70 13.20 13.46 67,300 -0.36(-2.60%)
Aug 22, 2003 13.81 13.82 13.81 13.82 2,000 +0.02(+0.14%)
Aug 21, 2003 13.71 13.82 13.70 13.80 6,500 -0.03(-0.22%)
Aug 20, 2003 13.79 13.83 13.79 13.83 2,900 +0.04(+0.29%)
Aug 19, 2003 13.68 13.79 13.64 13.79 15,100 +0.09(+0.66%)
Aug 18, 2003 14.15 14.19 13.70 13.70 27,400 -0.45(-3.18%)
Aug 15, 2003 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Aug 14, 2003 14.10 14.15 14.09 14.15 3,500 +0.23(+1.65%)
Aug 13, 2003 14.00 14.01 13.92 13.92 4,200 -0.20(-1.42%)
Aug 12, 2003 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Aug 11, 2003 14.12 14.12 14.12 14.12 1,000 +0.06(+0.43%)
Aug 08, 2003 14.12 14.15 14.05 14.06 3,100 -0.02(-0.14%)
Aug 07, 2003 13.88 14.08 13.88 14.08 8,900 +0.16(+1.15%)
Aug 06, 2003 14.10 14.10 13.92 13.92 4,600 -0.09(-0.64%)
Aug 05, 2003 14.76 14.76 13.88 14.01 42,700 -0.84(-5.66%)
Aug 04, 2003 15.15 15.15 14.81 14.85 4,800 -0.38(-2.50%)
Aug 01, 2003 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Jul 31, 2003 15.20 15.23 15.20 15.23 900 -0.07(-0.46%)
Jul 30, 2003 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jul 29, 2003 15.44 15.44 15.30 15.30 1,800 -0.05(-0.33%)
Jul 28, 2003 15.45 15.45 15.30 15.35 4,900 -0.10(-0.65%)
Jul 25, 2003 15.45 15.45 15.45 15.45 900 +0.00(+0.00%)
Jul 24, 2003 15.21 15.50 15.21 15.45 1,300 +0.25(+1.64%)
Jul 23, 2003 15.60 15.60 15.20 15.20 5,400 -0.30(-1.94%)
Jul 22, 2003 15.35 15.51 15.35 15.50 12,000 +0.15(+0.98%)
Jul 21, 2003 15.19 15.35 15.19 15.35 3,400 +0.06(+0.39%)
Jul 18, 2003 15.22 15.29 15.15 15.29 4,700 -0.09(-0.59%)
Jul 17, 2003 15.39 15.39 15.38 15.38 3,700 -0.12(-0.77%)
Jul 16, 2003 15.50 15.50 15.32 15.50 6,900 -0.45(-2.82%)
Jul 15, 2003 15.95 15.95 15.95 15.95 3,200 +0.30(+1.92%)
Jul 14, 2003 15.62 15.80 15.49 15.65 11,000 -0.14(-0.89%)
Jul 11, 2003 15.85 15.92 15.70 15.79 7,900 -0.06(-0.38%)
Jul 10, 2003 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Jul 09, 2003 15.85 15.85 15.85 15.85 2,500 -0.05(-0.31%)
Jul 08, 2003 15.85 15.90 15.81 15.90 2,600 +0.01(+0.06%)
Jul 07, 2003 15.87 15.89 15.82 15.89 3,800 +0.18(+1.15%)
Jul 03, 2003 15.71 15.71 15.71 15.71 200 -0.01(-0.06%)
Jul 02, 2003 15.80 15.99 15.70 15.72 15,400 -0.08(-0.51%)
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.