Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.70 15.72 15.60 15.68 621,205 +0.04(+0.24%)
Nov 26, 2003 15.61 15.62 15.57 15.64 915,881 +0.02(+0.12%)
Nov 25, 2003 15.65 15.73 15.65 15.62 1,491,022 -0.03(-0.20%)
Nov 24, 2003 15.43 15.98 15.26 15.65 2,192,757 +0.23(+1.47%)
Nov 21, 2003 15.52 15.55 15.37 15.43 1,057,175 +0.00(+0.00%)
Nov 20, 2003 15.59 15.63 15.37 15.43 1,399,222 -0.16(-1.02%)
Nov 19, 2003 15.67 15.72 15.57 15.59 1,291,087 -0.03(-0.20%)
Nov 18, 2003 15.95 15.95 15.62 15.62 1,662,862 -0.35(-2.19%)
Nov 17, 2003 15.82 15.98 15.58 15.97 2,453,131 +0.05(+0.31%)
Nov 14, 2003 16.24 16.30 15.92 15.92 2,772,472 -0.32(-2.00%)
Nov 13, 2003 16.36 16.36 16.18 16.24 1,131,824 -0.12(-0.71%)
Nov 12, 2003 16.20 16.39 16.20 16.36 1,269,198 +0.16(+0.98%)
Nov 11, 2003 16.25 16.25 16.16 16.20 1,320,326 -0.05(-0.30%)
Nov 10, 2003 16.16 16.32 16.16 16.25 1,891,547 +0.16(+0.99%)
Nov 07, 2003 15.97 16.13 15.97 16.09 1,164,330 +0.12(+0.77%)
Nov 06, 2003 15.78 15.99 15.78 15.97 1,064,362 +0.09(+0.58%)
Nov 05, 2003 15.99 15.99 15.70 15.87 1,125,454 -0.12(-0.73%)
Nov 04, 2003 16.05 16.09 15.90 15.99 866,387 -0.13(-0.80%)
Nov 03, 2003 15.95 16.13 15.93 16.12 850,977 +0.25(+1.58%)
Oct 31, 2003 15.82 15.94 15.81 15.87 912,451 +0.07(+0.47%)
Oct 30, 2003 16.00 16.02 15.72 15.79 1,033,327 -0.22(-1.38%)
Oct 29, 2003 15.90 16.02 15.81 16.02 839,762 +0.01(+0.08%)
Oct 28, 2003 15.94 16.06 15.89 16.00 1,393,015 +0.07(+0.46%)
Oct 27, 2003 16.00 16.07 15.87 15.93 705,491 -0.07(-0.42%)
Oct 24, 2003 15.95 16.00 15.76 16.00 1,194,549 -0.06(-0.34%)
Oct 23, 2003 15.99 16.05 15.81 16.05 1,136,725 +0.04(+0.27%)
Oct 22, 2003 16.28 16.28 15.74 16.01 2,294,195 -0.34(-2.06%)
Oct 21, 2003 16.25 16.50 16.25 16.35 957,861 +0.03(+0.19%)
Oct 20, 2003 16.25 16.32 16.17 16.32 927,478 +0.03(+0.19%)
Oct 17, 2003 16.41 16.43 16.20 16.28 2,011,606 +0.02(+0.11%)
Oct 16, 2003 16.27 16.30 16.15 16.27 1,256,457 -0.08(-0.49%)
Oct 15, 2003 16.42 16.47 16.24 16.35 841,068 -0.10(-0.63%)
Oct 14, 2003 16.43 16.43 16.27 16.45 967,335 +0.09(+0.52%)
Oct 13, 2003 16.22 16.44 16.26 16.36 732,607 +0.15(+0.91%)
Oct 10, 2003 16.22 16.30 16.06 16.22 796,312 -0.01(-0.04%)
Oct 09, 2003 16.32 16.38 16.05 16.22 1,642,771 -0.09(-0.56%)
Oct 08, 2003 16.47 16.47 16.24 16.32 1,500,006 -0.17(-1.00%)
Oct 07, 2003 16.41 16.49 16.41 16.48 1,065,669 +0.01(+0.07%)
Oct 06, 2003 16.43 16.47 16.34 16.47 951,654 +0.04(+0.22%)
Oct 03, 2003 16.46 16.56 16.39 16.43 1,428,951 -0.01(-0.07%)
Oct 02, 2003 16.39 16.44 16.32 16.44 1,124,147 -0.05(-0.30%)
Oct 01, 2003 16.18 16.50 16.17 16.49 1,089,028 +0.27(+1.66%)
Sep 30, 2003 16.27 16.50 16.14 16.22 2,495,764 +0.00(+0.00%)
Sep 29, 2003 16.25 16.36 16.17 16.22 1,616,472 -0.01(-0.04%)
Sep 26, 2003 16.28 16.33 16.19 16.23 1,560,934 -0.15(-0.90%)
Sep 25, 2003 16.42 16.51 16.42 16.38 1,246,330 -0.03(-0.19%)
Sep 24, 2003 16.61 16.61 16.29 16.41 2,128,725 -0.17(-1.03%)
Sep 23, 2003 16.65 16.80 16.36 16.58 2,952,316 -0.32(-1.92%)
Sep 22, 2003 17.04 17.04 16.90 16.90 2,996,093 -0.14(-0.83%)
Sep 19, 2003 17.08 17.08 17.02 17.04 2,107,327 +0.09(+0.51%)
Sep 18, 2003 16.64 16.95 16.64 16.96 2,214,645 +0.35(+2.10%)
Sep 17, 2003 16.59 16.71 16.55 16.61 2,087,562 -0.01(-0.07%)
Sep 16, 2003 16.56 16.63 16.43 16.62 3,545,426 +0.06(+0.37%)
Sep 15, 2003 16.57 16.65 16.46 16.56 4,225,762 +0.10(+0.59%)
Sep 12, 2003 16.17 16.64 15.95 16.46 2,815,432 +0.20(+1.24%)
Sep 11, 2003 15.79 16.38 15.51 16.26 6,105,222 +0.18(+1.10%)
Sep 10, 2003 16.01 16.17 15.92 16.08 2,566,983 +0.09(+0.57%)
Sep 09, 2003 16.17 16.19 15.88 15.99 2,856,105 -0.30(-1.84%)
Sep 08, 2003 15.83 16.46 15.78 16.29 4,380,614 +0.46(+2.90%)
Sep 05, 2003 15.38 15.86 15.36 15.83 2,855,942 +0.37(+2.42%)
Sep 04, 2003 15.02 15.76 15.02 15.46 2,317,063 +0.39(+2.56%)
Sep 03, 2003 15.18 15.30 15.00 15.07 1,243,390 -0.13(-0.85%)
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.