Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.89 23.07 22.32 22.46 236,848 -0.30(-1.30%)
Oct 30, 2003 22.05 24.09 22.39 22.76 573,509 +0.71(+3.21%)
Oct 29, 2003 21.74 22.44 21.54 22.05 284,262 +0.16(+0.72%)
Oct 28, 2003 19.88 21.89 19.88 21.89 561,089 +2.09(+10.54%)
Oct 27, 2003 19.27 19.93 19.27 19.80 311,180 +0.63(+3.29%)
Oct 24, 2003 19.05 19.38 18.85 19.17 143,043 +0.03(+0.15%)
Oct 23, 2003 19.51 19.78 18.78 19.14 303,560 -0.80(-4.00%)
Oct 22, 2003 20.96 20.97 19.94 19.94 243,417 -1.12(-5.33%)
Oct 21, 2003 20.90 21.44 20.65 21.06 349,500 -0.04(-0.19%)
Oct 20, 2003 20.93 21.37 20.25 21.10 278,442 -0.10(-0.47%)
Oct 17, 2003 20.81 21.66 20.67 21.20 577,864 -0.96(-4.35%)
Oct 16, 2003 22.17 22.23 21.68 22.17 226,952 +0.00(+0.00%)
Oct 15, 2003 22.18 22.77 22.00 22.17 774,342 +0.64(+2.97%)
Oct 14, 2003 21.87 21.89 21.10 21.53 362,769 -0.38(-1.75%)
Oct 13, 2003 21.38 22.24 21.38 21.91 202,612 +0.66(+3.10%)
Oct 10, 2003 21.66 21.70 21.00 21.25 142,271 -0.43(-2.00%)
Oct 09, 2003 21.73 22.28 21.22 21.68 223,767 +0.46(+2.18%)
Oct 08, 2003 21.95 21.95 21.01 21.22 204,152 -0.69(-3.14%)
Oct 07, 2003 20.90 21.93 20.90 21.91 269,373 +0.74(+3.49%)
Oct 06, 2003 21.10 21.31 20.83 21.17 300,549 +0.20(+0.94%)
Oct 03, 2003 19.60 21.73 19.58 20.98 1,108,256 +1.97(+10.36%)
Oct 02, 2003 18.70 19.36 18.60 19.01 256,407 +0.37(+2.01%)
Oct 01, 2003 18.71 19.05 18.37 18.63 820,647 +0.06(+0.32%)
Sep 30, 2003 19.85 20.05 18.57 18.57 500,126 -1.50(-7.45%)
Sep 29, 2003 18.98 20.22 18.98 20.07 785,016 +1.26(+6.70%)
Sep 26, 2003 19.42 19.54 18.75 18.81 453,599 -0.68(-3.48%)
Sep 25, 2003 20.14 20.49 19.42 19.49 541,558 -0.70(-3.46%)
Sep 24, 2003 21.84 21.84 20.19 20.19 473,893 -1.65(-7.57%)
Sep 23, 2003 21.21 21.85 21.21 21.84 297,026 +0.63(+2.97%)
Sep 22, 2003 21.63 21.81 20.93 21.21 390,558 -0.80(-3.62%)
Sep 19, 2003 22.44 22.44 21.79 22.01 240,848 -0.29(-1.28%)
Sep 18, 2003 22.05 22.37 21.41 22.29 714,167 -0.20(-0.87%)
Sep 17, 2003 22.36 22.69 22.31 22.49 222,310 +0.10(+0.44%)
Sep 16, 2003 21.85 22.62 21.85 22.39 237,068 +0.63(+2.89%)
Sep 15, 2003 22.33 22.63 21.65 21.76 267,596 -0.42(-1.91%)
Sep 12, 2003 22.37 22.37 21.87 22.19 268,308 -0.29(-1.27%)
Sep 11, 2003 21.76 22.72 21.45 22.47 336,782 +0.72(+3.30%)
Sep 10, 2003 23.33 23.61 21.75 21.75 890,872 -1.86(-7.88%)
Sep 09, 2003 24.07 24.20 23.57 23.61 269,222 -0.46(-1.92%)
Sep 08, 2003 23.46 24.25 23.36 24.08 320,527 +0.43(+1.83%)
Sep 05, 2003 24.03 24.18 23.32 23.64 537,225 -0.51(-2.11%)
Sep 04, 2003 23.28 24.26 23.13 24.16 655,277 +0.89(+3.81%)
Sep 03, 2003 23.62 24.12 23.25 23.27 694,390 -0.35(-1.50%)
Sep 02, 2003 23.77 23.77 23.23 23.62 414,094 -0.06(-0.25%)
Aug 29, 2003 23.23 24.12 23.06 23.68 368,987 +0.21(+0.88%)
Aug 28, 2003 22.84 23.50 22.48 23.48 867,404 +0.62(+2.71%)
Aug 27, 2003 22.21 22.91 22.03 22.86 658,426 +0.78(+3.52%)
Aug 26, 2003 22.12 22.42 21.31 22.08 324,692 -0.11(-0.49%)
Aug 25, 2003 22.66 22.69 21.80 22.19 329,670 -0.54(-2.37%)
Aug 22, 2003 23.64 23.97 22.62 22.73 559,373 -0.64(-2.75%)
Aug 21, 2003 22.93 23.64 22.88 23.37 300,411 +0.75(+3.31%)
Aug 20, 2003 22.13 22.93 22.07 22.62 296,144 +0.31(+1.41%)
Aug 19, 2003 21.90 22.40 21.81 22.30 447,010 +0.21(+0.94%)
Aug 18, 2003 20.68 22.13 20.68 22.10 659,645 +1.41(+6.80%)
Aug 15, 2003 20.97 21.05 20.67 20.69 222,591 -0.24(-1.13%)
Aug 14, 2003 20.52 20.96 20.42 20.93 445,182 +0.36(+1.77%)
Aug 13, 2003 19.83 20.92 19.67 20.56 540,781 +0.78(+3.93%)
Aug 12, 2003 18.75 19.83 18.62 19.78 438,781 +1.01(+5.41%)
Aug 11, 2003 17.86 18.86 17.86 18.77 311,993 +0.84(+4.66%)
Aug 08, 2003 18.32 18.33 17.65 17.93 526,152 -0.24(-1.30%)
Aug 07, 2003 18.61 18.84 17.87 18.17 329,873 -0.48(-2.59%)
Aug 06, 2003 18.74 18.96 18.51 18.65 254,389 -0.25(-1.30%)
Aug 05, 2003 18.98 19.19 18.83 18.90 369,901 -0.17(-0.88%)
Aug 04, 2003 19.14 19.38 18.75 19.07 259,469 +0.01(+0.05%)
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.