Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.57 16.74 16.31 16.67 3,793,617 +0.07(+0.42%)
Sep 29, 2003 16.42 16.65 16.42 16.60 2,475,931 +0.27(+1.67%)
Sep 26, 2003 16.22 16.37 16.12 16.33 1,849,492 +0.10(+0.64%)
Sep 25, 2003 16.31 16.31 16.14 16.22 2,270,320 -0.04(-0.26%)
Sep 24, 2003 16.67 16.71 16.24 16.26 2,974,759 -0.44(-2.63%)
Sep 23, 2003 16.47 16.70 16.40 16.70 2,094,103 +0.23(+1.40%)
Sep 22, 2003 16.25 16.47 16.22 16.47 1,582,514 +0.07(+0.42%)
Sep 19, 2003 16.55 16.60 16.35 16.40 1,437,697 -0.15(-0.93%)
Sep 18, 2003 16.19 16.57 16.17 16.56 1,792,282 +0.40(+2.50%)
Sep 17, 2003 16.19 16.24 16.15 16.15 1,540,216 -0.03(-0.17%)
Sep 16, 2003 15.95 16.25 15.92 16.18 2,596,946 +0.24(+1.49%)
Sep 15, 2003 16.03 16.12 15.91 15.94 1,693,492 -0.17(-1.04%)
Sep 12, 2003 16.11 16.17 15.95 16.11 2,466,898 -0.06(-0.35%)
Sep 11, 2003 16.46 16.46 16.09 16.17 3,230,410 -0.15(-0.94%)
Sep 10, 2003 16.39 16.43 16.23 16.32 2,754,237 -0.08(-0.51%)
Sep 09, 2003 16.46 16.50 16.34 16.40 2,031,875 -0.10(-0.63%)
Sep 08, 2003 16.39 16.56 16.35 16.51 2,812,737 +0.08(+0.51%)
Sep 05, 2003 16.22 16.62 16.18 16.42 4,122,107 +0.20(+1.25%)
Sep 04, 2003 16.11 16.24 16.04 16.22 3,219,513 +0.18(+1.13%)
Sep 03, 2003 15.66 16.13 15.60 16.04 4,154,798 +0.28(+1.77%)
Sep 02, 2003 15.52 15.78 15.46 15.76 2,208,952 +0.30(+1.94%)
Aug 29, 2003 15.17 15.47 15.17 15.46 1,715,429 +0.17(+1.09%)
Aug 28, 2003 15.27 15.32 15.14 15.29 1,880,606 -0.05(-0.32%)
Aug 27, 2003 15.20 15.34 15.19 15.34 1,380,201 +0.00(+0.00%)
Aug 26, 2003 15.32 15.37 15.17 15.34 1,519,855 +0.03(+0.18%)
Aug 25, 2003 15.22 15.36 15.21 15.32 1,106,340 +0.04(+0.27%)
Aug 22, 2003 15.50 15.50 15.27 15.27 2,144,143 -0.18(-1.17%)
Aug 21, 2003 15.06 15.73 14.93 15.46 7,302,190 +0.26(+1.70%)
Aug 20, 2003 14.95 15.30 14.95 15.20 2,764,273 +0.11(+0.74%)
Aug 19, 2003 14.97 15.37 14.97 15.09 3,143,807 +0.11(+0.75%)
Aug 18, 2003 14.88 15.06 14.86 14.97 918,509 +0.08(+0.56%)
Aug 15, 2003 14.92 15.06 14.79 14.89 1,357,403 -0.03(-0.23%)
Aug 14, 2003 15.01 15.02 14.86 14.93 1,373,318 -0.14(-0.93%)
Aug 13, 2003 14.99 15.16 14.88 15.06 1,447,734 +0.14(+0.93%)
Aug 12, 2003 14.62 14.93 14.58 14.93 1,134,300 +0.29(+1.95%)
Aug 11, 2003 14.54 14.75 14.51 14.64 991,204 +0.07(+0.48%)
Aug 08, 2003 14.58 14.63 14.44 14.57 1,288,006 +0.10(+0.67%)
Aug 07, 2003 14.51 14.58 14.39 14.47 2,837,255 -0.10(-0.72%)
Aug 06, 2003 14.51 14.79 14.46 14.58 2,952,535 -0.09(-0.62%)
Aug 05, 2003 14.72 14.95 14.63 14.67 2,605,692 -0.13(-0.85%)
Aug 04, 2003 14.79 14.81 14.50 14.79 2,615,586 +0.05(+0.33%)
Aug 01, 2003 14.87 14.99 14.73 14.74 2,276,342 -0.22(-1.45%)
Jul 31, 2003 14.73 15.04 14.67 14.96 2,301,291 +0.24(+1.66%)
Jul 30, 2003 14.82 14.85 14.65 14.72 2,677,957 -0.13(-0.85%)
Jul 29, 2003 14.96 15.04 14.81 14.84 2,892,314 -0.20(-1.34%)
Jul 28, 2003 15.06 15.17 14.95 15.04 1,546,668 -0.07(-0.46%)
Jul 25, 2003 15.03 15.21 14.86 15.11 1,503,366 +0.05(+0.32%)
Jul 24, 2003 14.87 15.24 14.65 15.06 3,685,937 +0.20(+1.31%)
Jul 23, 2003 15.03 15.13 14.82 14.87 1,556,275 -0.26(-1.75%)
Jul 22, 2003 14.78 15.17 14.73 15.13 1,935,522 +0.35(+2.36%)
Jul 21, 2003 14.79 14.90 14.66 14.79 2,256,555 -0.14(-0.93%)
Jul 18, 2003 14.79 14.99 14.76 14.93 2,321,508 +0.38(+2.64%)
Jul 17, 2003 14.72 14.77 14.46 14.54 2,823,060 -0.27(-1.79%)
Jul 16, 2003 14.96 14.99 14.69 14.81 1,941,400 -0.28(-1.85%)
Jul 15, 2003 15.13 15.27 14.99 15.09 2,363,949 -0.04(-0.28%)
Jul 14, 2003 15.24 15.45 15.05 15.13 2,339,144 -0.07(-0.46%)
Jul 11, 2003 14.94 15.20 14.94 15.20 1,860,102 +0.23(+1.54%)
Jul 10, 2003 15.22 15.22 14.87 14.97 3,325,760 -0.25(-1.65%)
Jul 09, 2003 15.13 15.38 15.13 15.22 3,109,395 -0.06(-0.37%)
Jul 08, 2003 15.20 15.31 15.15 15.27 1,782,819 +0.00(+0.00%)
Jul 07, 2003 15.03 15.29 15.00 15.27 2,071,162 +0.28(+1.86%)
Jul 03, 2003 15.13 15.17 14.91 14.99 984,608 -0.20(-1.29%)
Jul 02, 2003 14.93 15.29 14.93 15.19 3,700,132 +0.22(+1.44%)
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.