Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.23 13.65 13.23 13.52 8,645,531 +0.01(+0.06%)
Sep 29, 2003 13.72 13.77 13.17 13.51 10,984,383 -0.18(-1.29%)
Sep 26, 2003 13.81 13.83 13.70 13.69 6,532,996 -0.13(-0.91%)
Sep 25, 2003 13.80 14.09 13.46 13.82 13,349,476 +0.01(+0.10%)
Sep 24, 2003 14.43 14.43 13.70 13.80 15,405,314 -0.63(-4.36%)
Sep 23, 2003 14.38 14.46 14.24 14.43 6,563,921 +0.09(+0.65%)
Sep 22, 2003 14.53 14.53 14.24 14.34 7,770,247 -0.30(-2.06%)
Sep 19, 2003 14.66 14.85 14.54 14.64 6,589,458 -0.02(-0.16%)
Sep 18, 2003 14.83 14.83 14.54 14.66 6,569,779 +0.01(+0.08%)
Sep 17, 2003 14.98 14.94 14.38 14.65 17,462,558 -0.34(-2.24%)
Sep 16, 2003 14.85 15.06 14.52 14.98 7,250,372 +0.14(+0.94%)
Sep 15, 2003 14.52 14.97 14.52 14.85 10,100,900 +0.35(+2.41%)
Sep 12, 2003 14.46 14.50 14.18 14.50 8,335,574 -0.00(-0.02%)
Sep 11, 2003 14.13 14.55 14.09 14.50 9,719,955 +0.44(+3.16%)
Sep 10, 2003 14.07 14.51 14.04 14.05 10,872,864 -0.33(-2.29%)
Sep 09, 2003 14.80 14.80 14.32 14.38 12,849,515 -0.41(-2.79%)
Sep 08, 2003 14.94 15.02 14.74 14.80 12,475,598 -0.15(-0.99%)
Sep 05, 2003 14.74 15.39 14.74 14.94 14,301,135 -0.05(-0.32%)
Sep 04, 2003 15.04 15.16 14.69 14.99 12,091,139 -0.12(-0.77%)
Sep 03, 2003 15.27 15.27 15.03 15.11 10,097,152 -0.02(-0.11%)
Sep 02, 2003 14.89 15.27 14.87 15.13 11,301,135 +0.33(+2.21%)
Aug 29, 2003 14.68 14.82 14.64 14.80 7,800,236 +0.17(+1.17%)
Aug 28, 2003 14.64 14.76 14.47 14.63 7,169,310 -0.01(-0.08%)
Aug 27, 2003 14.15 14.79 14.12 14.64 9,791,412 +0.50(+3.52%)
Aug 26, 2003 13.91 14.26 13.76 14.14 7,601,329 +0.06(+0.40%)
Aug 25, 2003 14.26 14.27 13.98 14.09 5,786,803 -0.17(-1.16%)
Aug 22, 2003 14.36 14.40 14.17 14.25 9,979,307 +0.18(+1.27%)
Aug 21, 2003 14.09 14.18 13.99 14.07 9,485,437 -0.01(-0.10%)
Aug 20, 2003 14.09 14.11 13.76 14.09 6,067,943 +0.00(+0.00%)
Aug 19, 2003 14.00 14.13 13.90 14.09 7,352,520 +0.07(+0.51%)
Aug 18, 2003 14.08 14.16 13.97 14.01 6,336,198 -0.02(-0.14%)
Aug 15, 2003 13.88 14.06 13.76 14.03 3,012,417 +0.19(+1.34%)
Aug 14, 2003 14.01 14.03 13.78 13.85 5,695,432 -0.17(-1.18%)
Aug 13, 2003 13.94 14.17 13.86 14.01 9,539,791 +0.11(+0.76%)
Aug 12, 2003 13.63 13.91 13.57 13.91 7,286,218 +0.29(+2.13%)
Aug 11, 2003 13.64 13.74 13.48 13.62 9,422,649 -0.01(-0.08%)
Aug 08, 2003 13.26 13.72 13.22 13.63 14,892,467 +0.40(+3.03%)
Aug 07, 2003 12.49 13.26 12.45 13.23 32,009,924 +1.65(+14.28%)
Aug 06, 2003 11.47 11.81 11.27 11.58 11,547,601 +0.14(+1.24%)
Aug 05, 2003 11.95 11.95 11.42 11.43 11,440,299 -0.52(-4.36%)
Aug 04, 2003 12.15 12.24 11.73 11.95 10,837,956 -0.24(-1.96%)
Aug 01, 2003 12.16 12.35 12.03 12.19 10,186,414 -0.23(-1.83%)
Jul 31, 2003 12.24 12.62 12.08 12.42 9,784,383 +0.34(+2.83%)
Jul 30, 2003 12.38 12.39 12.07 12.08 8,223,352 -0.21(-1.71%)
Jul 29, 2003 12.44 12.51 12.22 12.29 6,298,713 -0.13(-1.03%)
Jul 28, 2003 12.26 12.57 12.20 12.42 5,096,369 +0.16(+1.35%)
Jul 25, 2003 11.99 12.25 11.77 12.25 9,459,666 +0.27(+2.26%)
Jul 24, 2003 12.14 12.21 11.98 11.98 7,813,356 -0.22(-1.84%)
Jul 23, 2003 12.39 12.42 12.05 12.21 6,013,121 -0.10(-0.83%)
Jul 22, 2003 12.60 12.63 12.03 12.31 7,971,263 +0.04(+0.33%)
Jul 21, 2003 12.64 12.64 12.19 12.27 6,357,752 -0.37(-2.93%)
Jul 18, 2003 12.88 12.88 12.45 12.64 5,823,117 -0.03(-0.27%)
Jul 17, 2003 12.77 12.83 12.61 12.67 8,750,490 -0.21(-1.63%)
Jul 16, 2003 12.88 12.94 12.74 12.88 5,448,498 +0.07(+0.53%)
Jul 15, 2003 13.09 13.09 12.52 12.82 6,997,580 -0.14(-1.08%)
Jul 14, 2003 13.03 13.33 12.88 12.96 7,425,616 +0.04(+0.29%)
Jul 11, 2003 12.90 13.00 12.72 12.92 4,583,523 +0.04(+0.29%)
Jul 10, 2003 12.95 12.95 12.68 12.88 7,734,636 -0.07(-0.51%)
Jul 09, 2003 13.47 13.47 12.84 12.95 8,623,040 -0.52(-3.85%)
Jul 08, 2003 12.86 13.49 12.86 13.47 7,056,151 +0.50(+3.89%)
Jul 07, 2003 12.75 12.96 12.71 12.96 6,011,481 +0.32(+2.52%)
Jul 03, 2003 12.52 12.79 12.52 12.64 3,549,161 -0.05(-0.40%)
Jul 02, 2003 12.52 12.75 12.49 12.69 5,971,184 +0.20(+1.64%)
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.